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

Westaim Corp # (TSV: WED )

4.180 +0.210 (+5.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2016 2.500 2.550 2.500 2.540 100,179 +0.04(+1.60%)
May 30, 2016 2.490 2.500 2.480 2.500 9,300 +0.02(+0.81%)
May 27, 2016 2.490 2.500 2.480 2.480 14,510 -0.02(-0.80%)
May 26, 2016 2.500 2.520 2.460 2.500 9,300 -0.02(-0.79%)
May 25, 2016 2.490 2.550 2.480 2.520 38,590 +0.02(+0.80%)
May 24, 2016 2.540 2.590 2.490 2.500 13,360 +0.02(+0.81%)
May 20, 2016 2.480 2.480 2.480 0 -0.12(-4.62%)
May 19, 2016 2.560 2.600 2.480 2.600 12,500 +0.00(+0.00%)
May 18, 2016 2.600 2.600 2.580 2.600 1,479 +0.00(+0.00%)
May 17, 2016 2.580 2.600 2.550 2.600 24,918 +0.07(+2.77%)
May 16, 2016 2.600 2.680 2.530 2.530 8,339 -0.05(-1.94%)
May 13, 2016 2.600 2.660 2.510 2.580 654,549 -0.02(-0.77%)
May 12, 2016 2.700 2.700 2.490 2.600 17,240 -0.05(-1.89%)
May 11, 2016 2.550 2.700 2.550 2.650 31,131 +0.10(+3.92%)
May 10, 2016 2.480 2.550 2.480 2.550 47,899 +0.05(+2.00%)
May 09, 2016 2.490 2.500 2.490 2.500 3,100 +0.01(+0.40%)
May 06, 2016 2.500 2.500 2.470 2.490 52,500 +0.01(+0.40%)
May 05, 2016 2.500 2.500 2.480 2.480 8,852 -0.06(-2.36%)
May 04, 2016 2.550 2.550 2.530 2.540 8,505 -0.01(-0.39%)
May 03, 2016 2.570 2.570 2.540 2.550 8,000 -0.04(-1.54%)
May 02, 2016 2.610 2.610 2.570 2.590 48,602 -0.01(-0.38%)
Apr 29, 2016 2.750 2.750 2.600 2.600 2,700 -0.05(-1.89%)
Apr 28, 2016 2.650 2.650 2.650 2.650 5,400 +0.09(+3.52%)
Apr 27, 2016 2.610 2.610 2.550 2.560 18,743 -0.07(-2.66%)
Apr 26, 2016 2.630 2.700 2.600 2.630 83,184 +0.00(+0.00%)
Apr 25, 2016 2.750 2.750 2.630 2.630 26,682 -0.12(-4.36%)
Apr 22, 2016 2.750 2.780 2.750 2.750 6,666 +0.02(+0.55%)
Apr 21, 2016 2.660 2.820 2.650 2.735 75,480 +0.10(+3.99%)
Apr 20, 2016 2.800 2.800 2.630 2.630 60,060 +0.02(+0.77%)
Apr 19, 2016 2.750 2.850 2.600 2.610 10,100 -0.14(-5.09%)
Apr 18, 2016 2.750 2.750 2.700 2.750 153,502 +0.00(+0.00%)
Apr 15, 2016 2.750 2.810 2.750 2.750 13,850 -0.01(-0.36%)
Apr 14, 2016 2.800 2.850 2.760 2.760 1,592 -0.04(-1.43%)
Apr 13, 2016 2.820 2.850 2.750 2.800 296,124 +0.00(+0.00%)
Apr 12, 2016 2.800 2.800 2.730 2.800 30,902 +0.09(+3.32%)
Apr 11, 2016 2.650 2.840 2.650 2.710 202,205 +0.01(+0.37%)
Apr 08, 2016 2.660 2.710 2.660 2.700 62,950 +0.07(+2.66%)
Apr 07, 2016 2.640 2.670 2.600 2.630 64,700 +0.03(+1.15%)
Apr 06, 2016 2.600 2.610 2.580 2.600 534,890 +0.02(+0.78%)
Apr 05, 2016 2.600 2.600 2.580 2.580 75,820 -0.02(-0.77%)
Apr 04, 2016 2.590 2.670 2.560 2.600 128,200 +0.06(+2.36%)
Apr 01, 2016 2.700 2.700 2.540 2.540 486,345 -0.16(-5.93%)
Mar 31, 2016 2.710 2.720 2.650 2.700 112,076 -0.01(-0.37%)
Mar 30, 2016 2.730 2.740 2.710 2.710 4,323 -0.03(-1.09%)
Mar 29, 2016 2.700 2.740 2.700 2.740 5,700 +0.03(+1.11%)
Mar 28, 2016 2.760 2.760 2.710 2.710 44,415 -0.02(-0.73%)
Mar 24, 2016 2.730 2.730 2.730 0 +0.02(+0.74%)
Mar 23, 2016 2.730 2.730 2.710 2.710 8,350 -0.02(-0.73%)
Mar 22, 2016 2.690 2.770 2.690 2.730 66,700 +0.04(+1.49%)
Mar 21, 2016 2.790 2.790 2.680 2.690 13,300 -0.04(-1.47%)
Mar 18, 2016 2.750 2.800 2.700 2.730 182,680 -0.03(-1.09%)
Mar 17, 2016 2.780 2.860 2.760 2.760 7,033 -0.02(-0.72%)
Mar 16, 2016 2.770 2.780 2.750 2.780 1,020 +0.04(+1.46%)
Mar 15, 2016 2.740 2.810 2.740 2.740 138,300 -0.01(-0.36%)
Mar 14, 2016 2.750 2.800 2.740 2.750 137,924 +0.02(+0.73%)
Mar 11, 2016 2.790 2.850 2.730 2.730 10,500 -0.03(-1.09%)
Mar 10, 2016 2.780 2.780 2.760 2.760 124,160 -0.02(-0.72%)
Mar 09, 2016 2.780 2.880 2.750 2.780 82,609 +0.03(+1.09%)
Mar 08, 2016 2.750 2.840 2.720 2.750 43,425 +0.03(+1.10%)
Mar 07, 2016 2.850 2.850 2.720 2.720 22,584 -0.08(-2.86%)
Mar 04, 2016 2.820 2.840 2.800 2.800 1,760 +0.05(+1.82%)
Mar 03, 2016 2.960 2.960 2.750 2.750 304,710 -0.15(-5.17%)
Mar 02, 2016 2.740 2.910 2.700 2.900 494,930 +0.20(+7.41%)
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.