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

Westaim Corp # (TSV: WED )

3.940 +0.010 (+0.25%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 15, 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, 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%)
May 01, 2017 3.120 3.120 3.070 3.080 35,346 -0.07(-2.22%)
Apr 28, 2017 3.150 3.170 3.100 3.150 54,783 +0.00(+0.00%)
Apr 27, 2017 3.240 3.240 3.090 3.150 149,970 -0.05(-1.56%)
Apr 26, 2017 3.250 3.250 3.140 3.200 4,350 +0.00(+0.00%)
Apr 25, 2017 3.120 3.200 3.080 3.200 362,098 +0.08(+2.56%)
Apr 24, 2017 3.200 3.200 3.100 3.120 657,422 -0.09(-2.80%)
Apr 21, 2017 3.250 3.250 3.100 3.210 20,327 +0.01(+0.31%)
Apr 20, 2017 3.110 3.250 3.110 3.200 158,558 +0.03(+0.95%)
Apr 19, 2017 3.200 3.210 3.150 3.170 46,323 -0.05(-1.55%)
Apr 18, 2017 3.180 3.270 3.150 3.220 181,212 +0.07(+2.22%)
Apr 17, 2017 3.080 3.200 3.070 3.150 40,066 +0.10(+3.28%)
Apr 13, 2017 3.060 3.150 3.050 3.050 27,675 -0.06(-1.93%)
Apr 12, 2017 3.180 3.200 3.030 3.110 339,429 -0.04(-1.27%)
Apr 11, 2017 3.110 3.200 3.110 3.150 16,261 +0.04(+1.29%)
Apr 10, 2017 3.250 3.250 3.100 3.110 384,638 -0.09(-2.81%)
Apr 07, 2017 3.300 3.300 3.140 3.200 828,735 -0.10(-3.03%)
Apr 06, 2017 3.020 3.300 3.020 3.300 1,044,572 +0.27(+8.91%)
Apr 05, 2017 3.030 3.040 3.000 3.030 50,630 +0.00(+0.00%)
Apr 04, 2017 2.980 3.050 2.880 3.030 255,735 +0.05(+1.68%)
Apr 03, 2017 3.000 3.180 2.880 2.980 1,305,208 +0.30(+11.19%)
Mar 31, 2017 2.690 2.730 2.640 2.680 86,368 -0.10(-3.60%)
Mar 30, 2017 2.800 2.800 2.770 2.780 33,290 +0.00(+0.00%)
Mar 29, 2017 2.800 2.800 2.760 2.780 15,700 -0.07(-2.46%)
Mar 28, 2017 2.690 2.850 2.690 2.850 105,300 +0.16(+5.75%)
Mar 27, 2017 2.740 2.750 2.690 2.695 143,656 -0.02(-0.55%)
Mar 24, 2017 2.750 2.750 2.690 2.710 7,651 -0.02(-0.73%)
Mar 23, 2017 2.720 2.760 2.720 2.730 2,750 +0.00(+0.00%)
Mar 22, 2017 2.680 2.730 2.670 2.730 9,620 +0.03(+1.11%)
Mar 21, 2017 2.740 2.740 2.690 2.700 9,420 -0.03(-1.10%)
Mar 20, 2017 2.710 2.730 2.700 2.730 53,800 +0.00(+0.00%)
Mar 17, 2017 2.710 2.730 2.700 2.730 6,266 +0.01(+0.37%)
Mar 16, 2017 2.710 2.740 2.710 2.720 1,800 +0.00(+0.00%)
Mar 15, 2017 2.660 2.720 2.660 2.720 28,500 +0.07(+2.64%)
Mar 14, 2017 2.720 2.720 2.630 2.650 20,803 -0.07(-2.57%)
Mar 13, 2017 2.630 2.790 2.630 2.720 101,651 +0.07(+2.64%)
Mar 10, 2017 2.660 2.660 2.620 2.650 17,200 -0.02(-0.75%)
Mar 09, 2017 2.650 2.670 2.620 2.670 111,260 +0.04(+1.52%)
Mar 08, 2017 2.660 2.670 2.630 2.630 15,902 -0.06(-2.23%)
Mar 07, 2017 2.700 2.700 2.660 2.690 6,200 -0.01(-0.37%)
Mar 06, 2017 2.690 2.700 2.650 2.700 29,275 -0.02(-0.74%)
Mar 03, 2017 2.690 2.720 2.650 2.720 9,600 -0.03(-1.09%)
Mar 02, 2017 2.680 2.750 2.680 2.750 10,751 +0.00(+0.00%)
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.