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

Westaim Corp # (TSV: WED )

4.240 +0.060 (+1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2021 2.850 2.850 2.730 2.730 128,250 -0.08(-2.85%)
May 28, 2021 2.840 2.840 2.760 2.810 35,360 +0.00(+0.00%)
May 27, 2021 2.760 2.850 2.750 2.810 225,803 +0.06(+2.18%)
May 26, 2021 2.670 2.760 2.670 2.750 101,371 +0.10(+3.77%)
May 25, 2021 2.610 2.665 2.590 2.650 99,003 +0.04(+1.53%)
May 21, 2021 2.610 2.610 2.610 0 -0.02(-0.76%)
May 20, 2021 2.650 2.650 2.610 2.630 21,335 +0.01(+0.38%)
May 19, 2021 2.610 2.650 2.600 2.620 49,300 -0.03(-1.13%)
May 18, 2021 2.670 2.670 2.620 2.650 77,100 -0.02(-0.56%)
May 17, 2021 2.650 2.665 2.650 2.665 26,500 +0.06(+2.50%)
May 14, 2021 2.610 2.650 2.590 2.600 101,403 +0.00(+0.00%)
May 13, 2021 2.600 2.620 2.600 2.600 118,800 +0.00(+0.00%)
May 12, 2021 2.660 2.660 2.590 2.600 366,200 -0.05(-1.89%)
May 11, 2021 2.600 2.680 2.600 2.650 2,902 +0.00(+0.00%)
May 10, 2021 2.740 2.740 2.630 2.650 53,701 -0.04(-1.49%)
May 07, 2021 2.640 2.700 2.530 2.690 98,309 +0.00(+0.00%)
May 06, 2021 2.720 2.750 2.650 2.690 196,588 -0.06(-2.18%)
May 05, 2021 2.700 2.790 2.700 2.750 8,910 +0.07(+2.61%)
May 04, 2021 2.680 2.680 2.680 16 +0.00(+0.00%)
May 03, 2021 2.730 2.730 2.660 2.680 40,842 -0.05(-1.83%)
Apr 30, 2021 2.790 2.790 2.690 2.730 25,455 -0.02(-0.73%)
Apr 29, 2021 2.730 2.770 2.730 2.750 14,821 +0.00(+0.00%)
Apr 28, 2021 2.750 2.750 2.750 2.750 2,200 -0.01(-0.36%)
Apr 27, 2021 2.750 2.760 2.720 2.760 50,874 +0.00(+0.18%)
Apr 26, 2021 2.790 2.790 2.650 2.755 45,544 -0.02(-0.54%)
Apr 23, 2021 2.780 2.800 2.760 2.770 88,121 -0.03(-1.07%)
Apr 22, 2021 2.800 2.810 2.780 2.800 77,725 -0.01(-0.36%)
Apr 21, 2021 2.800 2.810 2.790 2.810 2,800 +0.01(+0.36%)
Apr 20, 2021 2.820 2.820 2.790 2.800 10,700 -0.01(-0.36%)
Apr 19, 2021 2.850 2.850 2.810 2.810 1,000 -0.02(-0.71%)
Apr 16, 2021 2.810 2.830 2.790 2.830 188,250 +0.04(+1.43%)
Apr 15, 2021 2.770 2.810 2.730 2.790 15,600 +0.02(+0.72%)
Apr 14, 2021 2.780 2.790 2.760 2.770 62,800 -0.01(-0.36%)
Apr 13, 2021 2.750 2.800 2.750 2.780 39,110 +0.03(+1.09%)
Apr 12, 2021 2.700 2.770 2.700 2.750 10,068 -0.00(-0.18%)
Apr 09, 2021 2.800 2.800 2.740 2.755 28,620 +0.01(+0.55%)
Apr 08, 2021 2.740 2.760 2.740 2.740 19,989 +0.02(+0.74%)
Apr 07, 2021 2.710 2.760 2.700 2.720 46,400 +0.02(+0.74%)
Apr 06, 2021 2.700 2.720 2.690 2.700 274,459 +0.01(+0.37%)
Apr 05, 2021 2.710 2.720 2.690 2.690 5,550 -0.01(-0.37%)
Apr 01, 2021 2.700 2.700 2.700 0 +0.02(+0.75%)
Mar 31, 2021 2.650 2.680 2.650 2.680 28,679 +0.02(+0.75%)
Mar 30, 2021 2.700 2.715 2.660 2.660 19,050 +0.00(+0.00%)
Mar 29, 2021 2.650 2.680 2.580 2.660 356,590 +0.06(+2.31%)
Mar 26, 2021 2.650 2.700 2.600 2.600 33,850 -0.04(-1.52%)
Mar 25, 2021 2.650 2.650 2.640 2.640 4,900 -0.02(-0.75%)
Mar 24, 2021 2.680 2.680 2.660 2.660 11,201 -0.01(-0.37%)
Mar 23, 2021 2.670 2.680 2.670 2.670 48,119 -0.01(-0.37%)
Mar 22, 2021 2.740 2.740 2.680 2.680 17,469 +0.01(+0.37%)
Mar 19, 2021 2.690 2.690 2.650 2.670 43,800 -0.03(-1.11%)
Mar 18, 2021 2.640 2.720 2.640 2.700 14,835 +0.05(+1.89%)
Mar 17, 2021 2.690 2.730 2.650 2.650 6,350 +0.01(+0.38%)
Mar 16, 2021 2.650 2.670 2.640 2.640 5,701 -0.01(-0.38%)
Mar 15, 2021 2.670 2.690 2.650 2.650 56,950 -0.02(-0.75%)
Mar 12, 2021 2.700 2.710 2.670 2.670 15,005 -0.03(-1.11%)
Mar 11, 2021 2.710 2.710 2.700 2.700 4,800 -0.01(-0.37%)
Mar 10, 2021 2.700 2.710 2.700 2.710 6,236 +0.01(+0.37%)
Mar 09, 2021 2.770 2.770 2.700 2.700 24,200 +0.03(+1.12%)
Mar 08, 2021 2.670 2.700 2.660 2.670 55,023 +0.01(+0.38%)
Mar 05, 2021 2.690 2.710 2.650 2.660 85,480 -0.04(-1.48%)
Mar 04, 2021 2.710 2.720 2.690 2.700 14,718 +0.00(+0.00%)
Mar 03, 2021 2.700 2.710 2.690 2.700 47,861 +0.00(+0.00%)
Mar 02, 2021 2.700 2.720 2.650 2.700 45,431 -0.04(-1.46%)
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.