Skip to main content

Westaim Corp # (TSV: WED )

4.050 -0.070 (-1.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.690 2.720 2.660 2.700 88,950 +0.00(+0.00%)
Sep 29, 2016 2.680 2.700 2.650 2.700 178,300 +0.00(+0.00%)
Sep 28, 2016 2.700 2.780 2.700 2.700 276,275 +0.01(+0.37%)
Sep 27, 2016 2.675 2.690 2.640 2.690 10,663 +0.01(+0.37%)
Sep 26, 2016 2.680 2.680 2.680 2.680 8,930 -0.01(-0.37%)
Sep 23, 2016 2.720 2.720 2.690 2.690 273,877 -0.03(-1.10%)
Sep 22, 2016 2.700 2.720 2.700 2.720 4,452 +0.02(+0.74%)
Sep 21, 2016 2.770 2.790 2.680 2.700 238,780 -0.09(-3.23%)
Sep 20, 2016 2.790 2.790 2.750 2.790 8,300 -0.01(-0.36%)
Sep 19, 2016 2.750 2.800 2.750 2.800 6,930 +0.06(+2.19%)
Sep 16, 2016 2.720 2.800 2.720 2.740 14,500 +0.02(+0.74%)
Sep 15, 2016 2.750 2.790 2.720 2.720 16,720 -0.03(-1.09%)
Sep 14, 2016 2.815 2.830 2.750 2.750 4,500 -0.05(-1.79%)
Sep 13, 2016 2.830 2.850 2.800 2.800 99,104 -0.02(-0.71%)
Sep 12, 2016 2.760 2.830 2.750 2.820 56,811 +0.07(+2.55%)
Sep 09, 2016 2.790 2.800 2.750 2.750 118,300 -0.05(-1.79%)
Sep 08, 2016 2.760 2.800 2.750 2.800 27,778 +0.05(+1.82%)
Sep 07, 2016 2.850 2.850 2.750 2.750 75,110 -0.05(-1.79%)
Sep 06, 2016 2.750 2.800 2.750 2.800 5,399 +0.00(+0.00%)
Sep 02, 2016 2.800 2.800 2.800 0 +0.05(+1.82%)
Sep 01, 2016 2.740 2.800 2.720 2.750 43,006 +0.01(+0.36%)
Aug 31, 2016 2.700 2.750 2.700 2.740 168,802 +0.03(+1.11%)
Aug 30, 2016 2.750 2.750 2.700 2.710 28,520 +0.00(+0.00%)
Aug 29, 2016 2.700 2.720 2.700 2.710 26,320 +0.01(+0.37%)
Aug 26, 2016 2.710 2.710 2.700 2.700 3,401 -0.01(-0.37%)
Aug 25, 2016 2.700 2.710 2.700 2.710 11,355 +0.01(+0.37%)
Aug 24, 2016 2.710 2.710 2.700 2.700 13,600 +0.00(+0.00%)
Aug 23, 2016 2.710 2.760 2.640 2.700 13,115 +0.00(+0.00%)
Aug 22, 2016 2.700 2.720 2.670 2.700 8,880 -0.01(-0.37%)
Aug 19, 2016 2.730 2.750 2.690 2.710 4,400 +0.01(+0.37%)
Aug 18, 2016 2.800 2.800 2.695 2.700 16,445 +0.05(+1.89%)
Aug 17, 2016 2.710 2.710 2.650 2.650 900 -0.06(-2.21%)
Aug 16, 2016 2.700 2.800 2.700 2.710 18,545 +0.02(+0.74%)
Aug 15, 2016 2.660 2.690 2.640 2.690 3,790 -0.01(-0.37%)
Aug 12, 2016 2.760 2.800 2.700 2.700 422,052 -0.13(-4.59%)
Aug 11, 2016 2.770 2.850 2.750 2.830 13,860 +0.06(+2.17%)
Aug 10, 2016 2.840 2.860 2.770 2.770 12,010 -0.03(-1.07%)
Aug 09, 2016 2.850 2.880 2.800 2.800 3,013 -0.04(-1.41%)
Aug 08, 2016 2.810 2.930 2.810 2.840 35,216 +0.03(+1.07%)
Aug 05, 2016 2.770 2.850 2.770 2.810 45,125 +0.03(+1.08%)
Aug 04, 2016 2.800 2.800 2.780 2.780 19,500 -0.01(-0.36%)
Aug 03, 2016 2.750 2.790 2.750 2.790 4,122 +0.03(+1.09%)
Aug 02, 2016 2.760 2.790 2.750 2.760 47,800 -0.01(-0.36%)
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%)
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.