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

Westaim Corp # (TSV: WED )

4.100 -0.020 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 29, 2019 2.650 2.680 2.630 2.680 39,250 +0.03(+1.13%)
Nov 28, 2019 2.640 2.650 2.620 2.650 653,800 -0.02(-0.75%)
Nov 27, 2019 2.650 2.680 2.650 2.670 414,000 +0.00(+0.00%)
Nov 26, 2019 2.670 2.670 2.670 2.670 100 +0.00(+0.00%)
Nov 25, 2019 2.640 2.670 2.630 2.670 122,450 +0.05(+1.91%)
Nov 22, 2019 2.560 2.620 2.560 2.620 551 +0.01(+0.38%)
Nov 21, 2019 2.630 2.630 2.500 2.610 94,253 -0.03(-1.14%)
Nov 20, 2019 2.650 2.660 2.600 2.640 104,500 -0.01(-0.38%)
Nov 19, 2019 2.680 2.680 2.620 2.650 23,646 -0.03(-1.12%)
Nov 18, 2019 2.700 2.700 2.660 2.680 84,155 +0.00(+0.00%)
Nov 15, 2019 2.790 2.790 2.630 2.680 30,194 -0.02(-0.74%)
Nov 14, 2019 2.570 2.710 2.570 2.700 88,821 +0.14(+5.47%)
Nov 13, 2019 2.510 2.570 2.510 2.560 47,550 +0.05(+1.99%)
Nov 12, 2019 2.460 2.510 2.460 2.510 63,844 +0.04(+1.62%)
Nov 11, 2019 2.460 2.470 2.450 2.470 47,100 +0.00(+0.00%)
Nov 08, 2019 2.480 2.480 2.440 2.470 151,450 -0.02(-0.80%)
Nov 07, 2019 2.440 2.490 2.300 2.490 164,022 +0.04(+1.63%)
Nov 06, 2019 2.450 2.450 2.400 2.450 14,950 +0.00(+0.00%)
Nov 05, 2019 2.450 2.460 2.430 2.450 57,510 -0.01(-0.41%)
Nov 04, 2019 2.440 2.460 2.430 2.460 18,744 +0.05(+2.07%)
Nov 01, 2019 2.410 2.410 2.410 2.410 100 +0.01(+0.42%)
Oct 31, 2019 2.420 2.420 2.380 2.400 40,425 +0.00(+0.00%)
Oct 30, 2019 2.380 2.400 2.380 2.400 16,600 +0.00(+0.00%)
Oct 29, 2019 2.400 2.410 2.400 2.400 155,900 -0.01(-0.41%)
Oct 28, 2019 2.390 2.410 2.390 2.410 84,799 +0.02(+0.84%)
Oct 25, 2019 2.380 2.400 2.370 2.390 237,993 +0.02(+0.84%)
Oct 24, 2019 2.370 2.390 2.360 2.370 254,459 +0.00(+0.00%)
Oct 23, 2019 2.320 2.370 2.320 2.370 26,400 +0.04(+1.72%)
Oct 22, 2019 2.330 2.360 2.320 2.330 117,081 -0.02(-0.85%)
Oct 21, 2019 2.400 2.400 2.340 2.350 395,140 -0.03(-1.26%)
Oct 18, 2019 2.390 2.390 2.380 2.380 54,841 -0.01(-0.42%)
Oct 17, 2019 2.400 2.400 2.390 2.390 41,649 -0.02(-0.83%)
Oct 16, 2019 2.410 2.420 2.390 2.410 36,558 -0.01(-0.41%)
Oct 15, 2019 2.430 2.440 2.410 2.420 15,100 -0.01(-0.41%)
Oct 11, 2019 2.430 2.430 2.430 0 -0.01(-0.41%)
Oct 10, 2019 2.450 2.450 2.410 2.440 223,002 -0.01(-0.41%)
Oct 09, 2019 2.450 2.450 2.440 2.450 106,200 -0.01(-0.41%)
Oct 08, 2019 2.470 2.480 2.450 2.460 90,477 -0.01(-0.40%)
Oct 07, 2019 2.480 2.480 2.460 2.470 151,669 -0.01(-0.40%)
Oct 04, 2019 2.500 2.500 2.480 2.480 162,665 -0.02(-0.80%)
Oct 03, 2019 2.480 2.500 2.460 2.500 745,500 +0.02(+1.01%)
Oct 02, 2019 2.470 2.490 2.445 2.475 132,190 -0.02(-0.60%)
Oct 01, 2019 2.510 2.510 2.480 2.490 95,400 -0.01(-0.40%)
Sep 30, 2019 2.490 2.520 2.485 2.500 85,329 +0.01(+0.40%)
Sep 27, 2019 2.480 2.500 2.480 2.490 13,530 -0.01(-0.40%)
Sep 26, 2019 2.500 2.500 2.480 2.500 13,433 +0.00(+0.00%)
Sep 25, 2019 2.490 2.500 2.490 2.500 236,100 +0.02(+0.81%)
Sep 24, 2019 2.510 2.510 2.480 2.480 206,600 -0.02(-0.80%)
Sep 23, 2019 2.500 2.500 2.480 2.500 30,240 +0.00(+0.00%)
Sep 20, 2019 2.510 2.510 2.480 2.500 56,800 -0.01(-0.40%)
Sep 19, 2019 2.500 2.510 2.480 2.510 255,009 +0.02(+0.80%)
Sep 18, 2019 2.500 2.500 2.490 2.490 112,600 +0.00(+0.00%)
Sep 17, 2019 2.500 2.500 2.490 2.490 20,400 -0.01(-0.40%)
Sep 16, 2019 2.500 2.500 2.490 2.500 388,000 +0.01(+0.40%)
Sep 13, 2019 2.490 2.500 2.470 2.490 11,619 +0.00(+0.00%)
Sep 12, 2019 2.490 2.520 2.490 2.490 151,630 -0.01(-0.40%)
Sep 11, 2019 2.490 2.510 2.450 2.500 271,560 +0.02(+0.81%)
Sep 10, 2019 2.500 2.510 2.470 2.480 42,230 -0.01(-0.40%)
Sep 09, 2019 2.510 2.520 2.490 2.490 11,900 -0.02(-0.80%)
Sep 06, 2019 2.480 2.520 2.460 2.510 27,844 +0.02(+0.80%)
Sep 05, 2019 2.490 2.500 2.480 2.490 30,250 -0.00(-0.20%)
Sep 04, 2019 2.520 2.520 2.490 2.495 173,833 -0.02(-0.99%)
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.