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

Westaim Corp # (TSV: WED )

4.085 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 31, 2017 3.140 3.150 3.140 3.150 9,700 +0.03(+0.96%)
Jul 28, 2017 3.160 3.160 3.120 3.120 700 -0.03(-0.95%)
Jul 27, 2017 3.210 3.210 3.150 3.150 9,200 -0.04(-1.25%)
Jul 26, 2017 3.180 3.210 3.180 3.190 4,658 +0.01(+0.31%)
Jul 25, 2017 3.130 3.190 3.120 3.180 75,986 +0.06(+1.92%)
Jul 24, 2017 3.070 3.120 3.070 3.120 8,817 +0.06(+1.96%)
Jul 21, 2017 3.130 3.130 3.060 3.060 40,157 -0.06(-1.92%)
Jul 20, 2017 3.100 3.140 3.070 3.120 176,830 +0.04(+1.30%)
Jul 19, 2017 3.120 3.130 3.070 3.080 28,500 -0.02(-0.65%)
Jul 18, 2017 3.100 3.100 3.040 3.100 29,629 +0.00(+0.00%)
Jul 17, 2017 3.100 3.100 3.080 3.100 3,351 +0.02(+0.65%)
Jul 14, 2017 3.090 3.100 3.080 3.080 8,401 +0.00(+0.00%)
Jul 13, 2017 3.100 3.100 3.050 3.080 14,235 -0.02(-0.65%)
Jul 12, 2017 3.070 3.100 3.060 3.100 7,100 +0.05(+1.64%)
Jul 11, 2017 3.070 3.070 3.050 3.050 51,100 -0.01(-0.33%)
Jul 10, 2017 3.140 3.140 3.050 3.060 817,113 -0.08(-2.55%)
Jul 07, 2017 3.180 3.180 3.130 3.140 16,932 +0.00(+0.00%)
Jul 06, 2017 3.170 3.170 3.130 3.140 110,168 -0.01(-0.32%)
Jul 05, 2017 3.140 3.150 3.100 3.150 70,900 +0.00(+0.00%)
Jul 04, 2017 3.160 3.200 3.140 3.150 45,048 -0.02(-0.63%)
Jul 03, 2017 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Jun 30, 2017 3.180 3.180 3.140 3.170 46,630 +0.00(+0.00%)
Jun 29, 2017 3.200 3.200 3.160 3.170 327,000 -0.03(-0.94%)
Jun 28, 2017 3.200 3.210 3.190 3.200 50,730 +0.00(+0.00%)
Jun 27, 2017 3.180 3.200 3.160 3.200 14,267 +0.04(+1.27%)
Jun 26, 2017 3.180 3.180 3.130 3.160 13,402 -0.02(-0.63%)
Jun 23, 2017 3.140 3.180 3.120 3.180 31,496 +0.07(+2.25%)
Jun 22, 2017 3.080 3.110 3.040 3.110 50,811 +0.03(+0.97%)
Jun 21, 2017 3.100 3.170 3.070 3.080 57,118 -0.06(-1.91%)
Jun 20, 2017 3.180 3.190 3.090 3.140 101,303 -0.05(-1.57%)
Jun 19, 2017 3.220 3.250 3.150 3.190 312,335 +0.01(+0.31%)
Jun 16, 2017 3.210 3.230 3.150 3.180 45,284 -0.02(-0.63%)
Jun 15, 2017 3.200 3.200 3.180 3.200 139,000 +0.02(+0.63%)
Jun 14, 2017 3.240 3.250 3.170 3.180 31,150 -0.06(-1.85%)
Jun 13, 2017 3.280 3.280 3.230 3.240 94,438 -0.04(-1.22%)
Jun 12, 2017 3.280 3.320 3.270 3.280 9,148 +0.00(+0.00%)
Jun 09, 2017 3.290 3.310 3.260 3.280 126,746 -0.02(-0.61%)
Jun 08, 2017 3.280 3.300 3.270 3.300 98,986 +0.01(+0.30%)
Jun 07, 2017 3.290 3.320 3.280 3.290 87,469 -0.01(-0.30%)
Jun 06, 2017 3.330 3.330 3.250 3.300 83,151 +0.00(+0.00%)
Jun 05, 2017 3.350 3.350 3.280 3.300 92,810 +0.00(+0.00%)
Jun 02, 2017 3.320 3.350 3.270 3.300 134,705 -0.03(-0.90%)
Jun 01, 2017 3.360 3.360 3.280 3.330 234,397 +0.00(+0.00%)
May 31, 2017 3.290 3.350 3.270 3.330 33,005 +0.05(+1.52%)
May 30, 2017 3.320 3.330 3.250 3.280 37,459 -0.04(-1.20%)
May 29, 2017 3.280 3.320 3.270 3.320 22,980 +0.05(+1.53%)
May 26, 2017 3.290 3.390 3.220 3.270 87,025 +0.00(+0.00%)
May 25, 2017 3.250 3.370 3.230 3.270 201,264 +0.02(+0.62%)
May 24, 2017 3.270 3.290 3.220 3.250 127,452 +0.05(+1.56%)
May 23, 2017 3.320 3.320 3.170 3.200 166,058 +0.00(+0.00%)
May 19, 2017 3.140 3.300 3.110 3.200 104,895 +0.09(+2.89%)
May 18, 2017 3.100 3.140 3.100 3.110 451,507 -0.02(-0.64%)
May 17, 2017 3.110 3.170 3.100 3.130 78,471 -0.02(-0.63%)
May 16, 2017 3.140 3.160 3.110 3.150 16,230 +0.00(+0.00%)
May 15, 2017 3.150 3.200 3.150 3.150 37,131 -0.02(-0.63%)
May 12, 2017 3.220 3.270 3.130 3.170 518,548 -0.01(-0.31%)
May 11, 2017 3.160 3.230 3.160 3.180 51,796 +0.01(+0.32%)
May 10, 2017 3.060 3.190 3.060 3.170 57,395 +0.11(+3.59%)
May 09, 2017 3.070 3.080 3.030 3.060 13,900 -0.03(-0.97%)
May 08, 2017 3.100 3.100 3.050 3.090 60,036 -0.01(-0.32%)
May 05, 2017 3.130 3.170 3.100 3.100 35,565 +0.00(+0.00%)
May 04, 2017 3.100 3.150 3.100 3.100 44,038 +0.01(+0.32%)
May 03, 2017 3.130 3.140 3.060 3.090 61,144 +0.03(+0.98%)
May 02, 2017 3.100 3.120 3.050 3.060 8,176 -0.02(-0.65%)
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.