Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westaim Corp # (TSV: WED )

4.145 +0.045 (+1.10%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.770 2.770 2.770 0 +0.02(+0.73%)
Jul 28, 2016 2.800 2.820 2.750 2.750 26,740 +0.00(+0.00%)
Jul 27, 2016 2.680 2.780 2.680 2.750 798,690 +0.05(+1.85%)
Jul 26, 2016 2.750 2.780 2.630 2.700 6,600 +0.01(+0.37%)
Jul 25, 2016 2.700 2.750 2.690 2.690 53,300 +0.02(+0.94%)
Jul 22, 2016 2.660 2.700 2.610 2.665 16,804 -0.02(-0.74%)
Jul 21, 2016 2.700 2.750 2.650 2.685 50,160 +0.02(+0.56%)
Jul 20, 2016 2.700 2.700 2.600 2.670 78,500 -0.03(-1.11%)
Jul 19, 2016 2.750 2.750 2.650 2.700 30,531 -0.05(-1.82%)
Jul 18, 2016 2.790 2.800 2.650 2.750 369,800 +0.00(+0.00%)
Jul 15, 2016 2.700 2.800 2.670 2.750 38,642 +0.09(+3.38%)
Jul 14, 2016 2.570 2.680 2.570 2.660 207,380 +0.11(+4.31%)
Jul 13, 2016 2.500 2.580 2.470 2.550 86,250 +0.06(+2.41%)
Jul 12, 2016 2.440 2.510 2.440 2.490 69,100 +0.01(+0.40%)
Jul 11, 2016 2.540 2.550 2.450 2.480 6,300 -0.02(-0.80%)
Jul 08, 2016 2.440 2.500 2.430 2.500 57,300 +0.05(+2.04%)
Jul 07, 2016 2.490 2.490 2.450 2.450 2,600 -0.04(-1.61%)
Jul 05, 2016 2.600 2.600 2.400 2.490 36,200 -0.11(-4.23%)
Jul 04, 2016 2.650 2.650 2.550 2.600 4,611 +0.01(+0.39%)
Jun 30, 2016 2.590 2.590 2.590 0 +0.03(+1.17%)
Jun 29, 2016 2.480 2.560 2.470 2.560 4,294 +0.09(+3.64%)
Jun 28, 2016 2.430 2.500 2.420 2.470 253,719 +0.04(+1.65%)
Jun 27, 2016 2.460 2.500 2.380 2.430 28,662 -0.06(-2.41%)
Jun 24, 2016 2.500 2.510 2.460 2.490 167,140 -0.05(-1.97%)
Jun 23, 2016 2.530 2.540 2.510 2.540 106,310 +0.01(+0.40%)
Jun 22, 2016 2.550 2.550 2.530 2.530 19,001 -0.03(-1.17%)
Jun 21, 2016 2.550 2.560 2.530 2.560 129,800 +0.01(+0.39%)
Jun 20, 2016 2.560 2.570 2.520 2.550 10,534 +0.02(+0.79%)
Jun 17, 2016 2.570 2.570 2.530 2.530 8,100 -0.05(-1.94%)
Jun 16, 2016 2.570 2.580 2.520 2.580 13,813 +0.01(+0.39%)
Jun 15, 2016 2.520 2.570 2.510 2.570 656,500 +0.06(+2.39%)
Jun 14, 2016 2.570 2.590 2.510 2.510 19,087 -0.06(-2.33%)
Jun 13, 2016 2.530 2.590 2.520 2.570 592,791 +0.05(+1.98%)
Jun 10, 2016 2.520 2.530 2.510 2.520 36,770 -0.01(-0.40%)
Jun 09, 2016 2.530 2.540 2.520 2.530 8,047 +0.01(+0.40%)
Jun 08, 2016 2.540 2.540 2.510 2.520 11,450 -0.01(-0.40%)
Jun 07, 2016 2.540 2.560 2.530 2.530 36,901 -0.01(-0.39%)
Jun 06, 2016 2.600 2.600 2.520 2.540 55,152 -0.06(-2.31%)
Jun 03, 2016 2.600 2.620 2.540 2.600 76,500 -0.02(-0.76%)
Jun 02, 2016 2.560 2.620 2.520 2.620 58,600 +0.06(+2.34%)
Jun 01, 2016 2.560 2.600 2.510 2.560 18,443 +0.02(+0.79%)
May 31, 2016 2.500 2.550 2.500 2.540 100,179 +0.04(+1.60%)
May 30, 2016 2.490 2.500 2.480 2.500 9,300 +0.02(+0.81%)
May 27, 2016 2.490 2.500 2.480 2.480 14,510 -0.02(-0.80%)
May 26, 2016 2.500 2.520 2.460 2.500 9,300 -0.02(-0.79%)
May 25, 2016 2.490 2.550 2.480 2.520 38,590 +0.02(+0.80%)
May 24, 2016 2.540 2.590 2.490 2.500 13,360 +0.02(+0.81%)
May 20, 2016 2.480 2.480 2.480 0 -0.12(-4.62%)
May 19, 2016 2.560 2.600 2.480 2.600 12,500 +0.00(+0.00%)
May 18, 2016 2.600 2.600 2.580 2.600 1,479 +0.00(+0.00%)
May 17, 2016 2.580 2.600 2.550 2.600 24,918 +0.07(+2.77%)
May 16, 2016 2.600 2.680 2.530 2.530 8,339 -0.05(-1.94%)
May 13, 2016 2.600 2.660 2.510 2.580 654,549 -0.02(-0.77%)
May 12, 2016 2.700 2.700 2.490 2.600 17,240 -0.05(-1.89%)
May 11, 2016 2.550 2.700 2.550 2.650 31,131 +0.10(+3.92%)
May 10, 2016 2.480 2.550 2.480 2.550 47,899 +0.05(+2.00%)
May 09, 2016 2.490 2.500 2.490 2.500 3,100 +0.01(+0.40%)
May 06, 2016 2.500 2.500 2.470 2.490 52,500 +0.01(+0.40%)
May 05, 2016 2.500 2.500 2.480 2.480 8,852 -0.06(-2.36%)
May 04, 2016 2.550 2.550 2.530 2.540 8,505 -0.01(-0.39%)
May 03, 2016 2.570 2.570 2.540 2.550 8,000 -0.04(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.