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

Westaim Corp # (TSV: WED )

4.220 -0.020 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2015 3.250 3.270 3.250 3.270 33,320 +0.02(+0.62%)
May 28, 2015 3.260 3.260 3.250 3.250 54,748 +0.00(+0.00%)
May 27, 2015 3.320 3.320 3.250 3.250 39,150 -0.05(-1.52%)
May 26, 2015 3.230 3.320 3.220 3.300 44,632 +0.04(+1.23%)
May 25, 2015 3.300 3.300 3.260 3.260 3,870 -0.06(-1.81%)
May 22, 2015 3.350 3.350 3.280 3.320 16,335 +0.01(+0.30%)
May 21, 2015 3.300 3.340 3.250 3.310 30,377 -0.01(-0.30%)
May 20, 2015 3.320 3.340 3.320 3.320 41,140 +0.01(+0.30%)
May 19, 2015 3.290 3.350 3.290 3.310 139,105 +0.01(+0.30%)
May 15, 2015 3.300 3.300 3.300 0 -0.03(-0.75%)
May 14, 2015 3.250 3.340 3.240 3.325 26,933 +0.08(+2.62%)
May 13, 2015 3.250 3.250 3.220 3.240 60,516 -0.01(-0.31%)
May 12, 2015 3.250 3.300 3.220 3.250 206,229 +0.07(+2.20%)
May 11, 2015 3.280 3.290 3.150 3.180 43,101 -0.12(-3.64%)
May 08, 2015 3.280 3.310 3.280 3.300 88,720 +0.01(+0.30%)
May 07, 2015 3.345 3.345 3.260 3.290 87,866 -0.06(-1.79%)
May 06, 2015 3.310 3.360 3.300 3.350 386,107 -0.12(-3.46%)
May 05, 2015 3.460 3.470 3.460 3.470 91,980 +0.02(+0.58%)
May 04, 2015 3.440 3.450 3.430 3.450 45,580 +0.02(+0.58%)
May 01, 2015 3.430 3.470 3.430 3.430 7,914 +0.00(+0.00%)
Apr 30, 2015 3.400 3.430 3.400 3.430 72,920 +0.03(+0.88%)
Apr 29, 2015 3.380 3.400 3.380 3.400 18,629 +0.02(+0.59%)
Apr 28, 2015 3.420 3.420 3.360 3.380 12,720 -0.04(-1.17%)
Apr 27, 2015 3.450 3.450 3.400 3.420 6,700 -0.02(-0.58%)
Apr 24, 2015 3.440 3.450 3.400 3.440 2,800 +0.02(+0.58%)
Apr 23, 2015 3.440 3.450 3.400 3.420 9,042 -0.03(-0.87%)
Apr 22, 2015 3.480 3.500 3.440 3.450 43,102 +0.00(+0.00%)
Apr 21, 2015 3.450 3.450 3.440 3.450 4,003 -0.01(-0.29%)
Apr 20, 2015 3.500 3.500 3.450 3.460 430,780 -0.04(-1.14%)
Apr 17, 2015 3.500 3.510 3.490 3.500 149,088 +0.00(+0.00%)
Apr 16, 2015 3.450 3.500 3.450 3.500 18,595 +0.04(+1.16%)
Apr 15, 2015 3.470 3.470 3.470 3.460 1,572 +0.00(+0.00%)
Apr 14, 2015 3.460 3.490 3.450 3.460 159,660 +0.00(+0.00%)
Apr 13, 2015 3.460 3.460 3.460 3.460 804 -0.01(-0.29%)
Apr 10, 2015 3.450 3.490 3.450 3.470 55,154 +0.05(+1.46%)
Apr 09, 2015 3.420 3.420 3.420 3.420 544 -0.03(-0.87%)
Apr 08, 2015 3.450 3.460 3.400 3.450 82,838 +0.00(+0.00%)
Apr 07, 2015 3.450 3.450 3.400 3.450 9,913 -0.05(-1.43%)
Apr 06, 2015 3.490 3.500 3.410 3.500 10,006 +0.00(+0.00%)
Apr 02, 2015 3.500 3.500 3.500 0 +0.08(+2.34%)
Apr 01, 2015 3.420 3.420 3.400 3.420 8,865 +0.06(+1.79%)
Mar 31, 2015 3.440 3.440 3.360 3.360 1,220 -0.13(-3.72%)
Mar 27, 2015 3.490 3.490 3.490 6 -0.02(-0.57%)
Mar 26, 2015 3.560 3.600 3.510 3.510 14,250 -0.12(-3.31%)
Mar 25, 2015 3.490 3.630 3.490 3.630 236,380 +0.13(+3.71%)
Mar 24, 2015 3.480 3.500 3.460 3.500 46,600 +0.05(+1.45%)
Mar 23, 2015 3.340 3.450 3.340 3.450 258,100 +0.12(+3.60%)
Mar 20, 2015 3.330 3.350 3.330 3.330 25,120 +0.01(+0.30%)
Mar 19, 2015 3.300 3.330 3.300 3.320 228,800 +0.02(+0.61%)
Mar 18, 2015 3.210 3.600 3.210 3.300 30,017 +0.10(+3.12%)
Mar 17, 2015 3.200 3.250 3.200 3.200 8,001 -0.05(-1.54%)
Mar 16, 2015 3.290 3.350 3.250 3.250 50,257 +0.00(+0.00%)
Mar 13, 2015 3.200 3.250 3.190 3.250 53,693 +0.00(+0.00%)
Mar 12, 2015 3.240 3.340 3.240 3.250 145,522 +0.00(+0.00%)
Mar 11, 2015 3.250 3.250 3.200 3.250 5,720 +0.00(+0.00%)
Mar 10, 2015 3.290 3.330 3.250 3.250 76,938 +0.05(+1.56%)
Mar 09, 2015 3.240 3.240 3.150 3.200 52,930 +0.00(+0.00%)
Mar 06, 2015 3.210 3.210 3.200 3.200 12,688 -0.08(-2.44%)
Mar 05, 2015 3.260 3.280 3.200 3.280 12,155 -0.02(-0.61%)
Mar 04, 2015 3.280 3.320 3.270 3.300 433,905 +0.00(+0.00%)
Mar 03, 2015 3.290 3.300 3.290 3.300 2,026 +0.01(+0.30%)
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.