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

Westaim Corp # (TSV: WED )

4.060 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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, 2018 3.150 3.160 3.150 3.160 7,100 +0.02(+0.48%)
Jul 30, 2018 3.160 3.160 3.145 3.145 7,940 -0.02(-0.79%)
Jul 27, 2018 3.160 3.170 3.100 3.170 76,050 +0.00(+0.00%)
Jul 26, 2018 3.180 3.180 3.160 3.170 5,300 -0.01(-0.31%)
Jul 25, 2018 3.170 3.200 3.160 3.180 26,800 +0.00(+0.00%)
Jul 24, 2018 3.160 3.190 3.150 3.180 16,100 +0.01(+0.32%)
Jul 23, 2018 3.150 3.170 3.150 3.170 12,200 +0.02(+0.63%)
Jul 20, 2018 3.160 3.160 3.140 3.150 15,398 -0.01(-0.32%)
Jul 19, 2018 3.180 3.190 3.160 3.160 11,190 -0.02(-0.63%)
Jul 18, 2018 3.160 3.190 3.150 3.180 18,765 +0.01(+0.32%)
Jul 17, 2018 3.160 3.180 3.160 3.170 7,369 +0.02(+0.63%)
Jul 16, 2018 3.230 3.230 3.150 3.150 6,200 -0.09(-2.78%)
Jul 13, 2018 3.130 3.250 3.130 3.240 17,800 +0.12(+3.85%)
Jul 12, 2018 3.190 3.190 3.120 3.120 62,738 -0.09(-2.80%)
Jul 11, 2018 3.230 3.240 3.210 3.210 11,985 -0.04(-1.23%)
Jul 10, 2018 3.250 3.250 3.150 3.250 45,200 +0.01(+0.31%)
Jul 09, 2018 3.230 3.260 3.230 3.240 296,300 +0.01(+0.31%)
Jul 06, 2018 3.250 3.260 3.230 3.230 2,800 -0.07(-2.12%)
Jul 05, 2018 3.240 3.300 3.220 3.300 20,400 +0.06(+1.85%)
Jul 04, 2018 3.210 3.250 3.210 3.240 25,990 +0.00(+0.00%)
Jul 03, 2018 3.220 3.250 3.220 3.240 86,312 +0.02(+0.62%)
Jun 29, 2018 3.220 3.220 3.220 0 -0.02(-0.62%)
Jun 28, 2018 3.240 3.250 3.240 3.240 8,002 +0.03(+0.93%)
Jun 27, 2018 3.170 3.250 3.150 3.210 149,102 +0.06(+1.90%)
Jun 26, 2018 3.150 3.180 3.120 3.150 40,504 -0.02(-0.63%)
Jun 25, 2018 3.200 3.200 3.110 3.170 48,015 +0.02(+0.63%)
Jun 22, 2018 3.130 3.150 3.100 3.150 40,765 +0.00(+0.00%)
Jun 21, 2018 3.240 3.240 3.090 3.150 150,671 -0.09(-2.78%)
Jun 20, 2018 3.230 3.260 3.230 3.240 49,483 -0.02(-0.61%)
Jun 19, 2018 3.250 3.260 3.250 3.260 7,700 +0.01(+0.31%)
Jun 18, 2018 3.260 3.260 3.250 3.250 9,400 +0.00(+0.00%)
Jun 15, 2018 3.280 3.280 3.230 3.250 14,077 -0.04(-1.22%)
Jun 14, 2018 3.270 3.290 3.250 3.290 6,220 -0.01(-0.30%)
Jun 13, 2018 3.270 3.300 3.250 3.300 14,900 +0.04(+1.23%)
Jun 12, 2018 3.180 3.260 3.180 3.260 99,478 +0.06(+1.87%)
Jun 11, 2018 3.170 3.220 3.170 3.200 11,600 +0.00(+0.00%)
Jun 08, 2018 3.160 3.230 3.160 3.200 18,700 +0.00(+0.00%)
Jun 07, 2018 3.230 3.230 3.200 3.200 24,110 -0.02(-0.62%)
Jun 06, 2018 3.220 3.230 3.210 3.220 19,300 +0.02(+0.63%)
Jun 05, 2018 3.180 3.250 3.170 3.200 15,228 +0.02(+0.63%)
Jun 04, 2018 3.250 3.250 3.170 3.180 17,343 -0.06(-1.85%)
Jun 01, 2018 3.240 3.240 3.230 3.240 1,047 -0.01(-0.31%)
May 31, 2018 3.270 3.280 3.240 3.250 38,875 -0.03(-0.91%)
May 30, 2018 3.280 3.290 3.270 3.280 35,011 +0.00(+0.00%)
May 29, 2018 3.300 3.310 3.260 3.280 21,916 -0.03(-0.91%)
May 28, 2018 3.280 3.310 3.250 3.310 14,050 +0.02(+0.61%)
May 25, 2018 3.190 3.290 3.190 3.290 40,295 +0.09(+2.81%)
May 24, 2018 3.190 3.200 3.180 3.200 7,850 +0.02(+0.63%)
May 23, 2018 3.180 3.200 3.170 3.180 67,625 -0.01(-0.31%)
May 22, 2018 3.130 3.200 3.130 3.190 24,728 +0.05(+1.59%)
May 18, 2018 3.140 3.140 3.140 0 +0.04(+1.29%)
May 17, 2018 3.100 3.100 3.080 3.100 115,800 +0.00(+0.00%)
May 16, 2018 3.090 3.100 3.080 3.100 41,300 +0.02(+0.65%)
May 15, 2018 3.100 3.100 3.070 3.080 64,420 -0.02(-0.65%)
May 14, 2018 3.080 3.100 3.070 3.100 27,775 +0.01(+0.32%)
May 11, 2018 3.100 3.100 3.080 3.090 41,077 -0.01(-0.32%)
May 10, 2018 3.080 3.100 3.080 3.100 360,700 +0.02(+0.65%)
May 09, 2018 3.080 3.090 3.080 3.080 31,726 +0.00(+0.00%)
May 08, 2018 3.090 3.090 3.080 3.080 9,300 -0.02(-0.65%)
May 07, 2018 3.100 3.100 3.090 3.100 75,372 +0.00(+0.00%)
May 04, 2018 3.100 3.120 3.060 3.100 594,160 +0.00(+0.00%)
May 03, 2018 3.100 3.110 3.070 3.100 633,400 +0.01(+0.32%)
May 02, 2018 3.070 3.140 3.060 3.090 20,153 +0.03(+0.98%)
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.