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, 2019 2.880 2.890 2.830 2.860 249,689 -0.04(-1.38%)
May 30, 2019 2.870 2.910 2.840 2.900 299,962 +0.03(+1.05%)
May 29, 2019 2.860 2.870 2.840 2.870 9,340 +0.01(+0.35%)
May 28, 2019 2.850 2.860 2.800 2.860 399,991 +0.02(+0.70%)
May 27, 2019 2.850 2.850 2.840 2.840 213,702 -0.02(-0.70%)
May 24, 2019 2.860 2.860 2.850 2.860 112,706 +0.01(+0.35%)
May 23, 2019 2.830 2.860 2.810 2.850 194,400 +0.02(+0.71%)
May 22, 2019 2.830 2.830 2.810 2.830 18,700 -0.01(-0.35%)
May 21, 2019 2.830 2.840 2.820 2.840 11,025 +0.01(+0.35%)
May 17, 2019 2.830 2.830 2.830 0 -0.04(-1.39%)
May 16, 2019 2.850 2.870 2.850 2.870 33,452 +0.00(+0.00%)
May 15, 2019 2.870 2.870 2.850 2.870 119,000 -0.01(-0.35%)
May 14, 2019 2.880 2.880 2.860 2.880 102,470 +0.00(+0.00%)
May 13, 2019 2.890 2.900 2.880 2.880 15,750 +0.00(+0.00%)
May 10, 2019 2.860 2.900 2.860 2.880 172,856 +0.03(+1.05%)
May 09, 2019 2.860 2.900 2.850 2.850 96,800 +0.00(+0.00%)
May 08, 2019 2.900 2.900 2.810 2.850 61,229 -0.04(-1.38%)
May 07, 2019 2.910 2.910 2.880 2.890 23,000 -0.02(-0.69%)
May 06, 2019 2.880 2.920 2.880 2.910 7,014 +0.02(+0.69%)
May 03, 2019 2.900 2.920 2.870 2.890 102,896 -0.01(-0.34%)
May 02, 2019 2.870 2.920 2.850 2.900 680,099 +0.03(+1.05%)
May 01, 2019 2.820 2.890 2.820 2.870 1,083,960 +0.04(+1.41%)
Apr 30, 2019 2.800 2.830 2.800 2.830 11,115 +0.02(+0.71%)
Apr 29, 2019 2.830 2.850 2.810 2.810 346,621 -0.01(-0.35%)
Apr 26, 2019 2.820 2.830 2.810 2.820 54,900 +0.00(+0.00%)
Apr 25, 2019 2.810 2.840 2.800 2.820 20,200 +0.01(+0.36%)
Apr 24, 2019 2.830 2.840 2.810 2.810 55,830 -0.01(-0.35%)
Apr 23, 2019 2.840 2.890 2.820 2.820 36,625 -0.02(-0.70%)
Apr 22, 2019 2.810 2.840 2.790 2.840 58,300 +0.03(+1.07%)
Apr 18, 2019 2.810 2.810 2.810 0 +0.01(+0.36%)
Apr 17, 2019 2.750 2.800 2.730 2.800 234,525 +0.07(+2.56%)
Apr 16, 2019 2.730 2.740 2.700 2.730 34,700 +0.00(+0.00%)
Apr 15, 2019 2.720 2.760 2.710 2.730 51,050 +0.00(+0.00%)
Apr 12, 2019 2.740 2.740 2.720 2.730 202,052 -0.02(-0.73%)
Apr 11, 2019 2.690 2.800 2.640 2.750 4,028,050 +0.05(+1.85%)
Apr 10, 2019 2.650 2.710 2.620 2.700 10,912,194 +0.05(+1.89%)
Apr 09, 2019 2.600 2.650 2.600 2.650 110,959 +0.05(+1.92%)
Apr 08, 2019 2.620 2.620 2.600 2.600 22,636 -0.00(-0.19%)
Apr 05, 2019 2.710 2.710 2.590 2.605 98,999 +0.02(+0.58%)
Apr 04, 2019 2.630 2.630 2.580 2.590 140,652 -0.01(-0.38%)
Apr 03, 2019 2.590 2.610 2.580 2.600 2,790 -0.02(-0.76%)
Apr 02, 2019 2.580 2.620 2.580 2.620 26,400 +0.03(+1.16%)
Apr 01, 2019 2.680 2.680 2.510 2.590 234,101 +0.02(+0.78%)
Mar 29, 2019 2.570 2.610 2.500 2.570 395,385 +0.01(+0.39%)
Mar 28, 2019 2.690 2.690 2.560 2.560 262,576 +0.03(+1.19%)
Mar 27, 2019 2.500 2.545 2.500 2.530 159,880 +0.01(+0.40%)
Mar 26, 2019 2.520 2.550 2.510 2.520 289,631 +0.01(+0.40%)
Mar 25, 2019 2.570 2.570 2.500 2.510 93,904 -0.03(-1.18%)
Mar 22, 2019 2.600 2.620 2.450 2.540 77,771 -0.06(-2.31%)
Mar 21, 2019 2.600 2.620 2.600 2.600 14,725 +0.01(+0.39%)
Mar 20, 2019 2.600 2.610 2.580 2.590 116,557 +0.00(+0.00%)
Mar 19, 2019 2.680 2.680 2.570 2.590 58,964 -0.06(-2.26%)
Mar 18, 2019 2.660 2.660 2.610 2.650 20,987 +0.01(+0.38%)
Mar 15, 2019 2.500 2.660 2.490 2.640 1,175,958 +0.15(+6.02%)
Mar 14, 2019 2.560 2.610 2.490 2.490 194,134 -0.07(-2.73%)
Mar 13, 2019 2.490 2.570 2.490 2.560 57,999 +0.10(+4.07%)
Mar 12, 2019 2.420 2.500 2.420 2.460 2,501,600 +0.04(+1.65%)
Mar 11, 2019 2.400 2.420 2.390 2.420 63,300 +0.00(+0.00%)
Mar 08, 2019 2.430 2.440 2.390 2.420 31,970 +0.00(+0.00%)
Mar 07, 2019 2.490 2.490 2.420 2.420 119,160 -0.07(-2.81%)
Mar 06, 2019 2.500 2.500 2.480 2.490 30,819 -0.01(-0.40%)
Mar 05, 2019 2.490 2.500 2.480 2.500 43,153 +0.00(+0.00%)
Mar 04, 2019 2.500 2.500 2.450 2.500 105,930 -0.01(-0.40%)
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.