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 29, 2020 1.670 1.720 1.650 1.710 371,750 +0.03(+1.79%)
May 28, 2020 1.720 1.720 1.660 1.680 365,246 -0.02(-1.18%)
May 27, 2020 1.700 1.710 1.670 1.700 185,000 +0.01(+0.59%)
May 26, 2020 1.650 1.690 1.600 1.690 601,654 +0.04(+2.42%)
May 25, 2020 1.650 1.650 1.650 48 +0.00(+0.00%)
May 22, 2020 1.650 1.660 1.620 1.650 137,255 -0.02(-1.20%)
May 21, 2020 1.650 1.680 1.650 1.670 108,700 +0.02(+1.21%)
May 20, 2020 1.720 1.720 1.650 1.650 26,451 +0.04(+2.48%)
May 19, 2020 1.630 1.700 1.580 1.610 2,785,633 +0.00(+0.00%)
May 15, 2020 1.610 1.610 1.610 0 +0.01(+0.63%)
May 14, 2020 1.640 1.660 1.590 1.600 270,914 -0.05(-3.03%)
May 13, 2020 1.700 1.700 1.640 1.650 40,704 -0.02(-1.20%)
May 12, 2020 1.700 1.700 1.670 1.670 13,823 -0.02(-1.18%)
May 11, 2020 1.660 1.700 1.650 1.690 74,085 +0.01(+0.60%)
May 08, 2020 1.680 1.690 1.660 1.680 57,596 +0.02(+1.20%)
May 07, 2020 1.760 1.760 1.660 1.660 119,240 +0.03(+1.84%)
May 06, 2020 1.630 1.630 1.630 26 +0.00(+0.00%)
May 05, 2020 1.670 1.670 1.620 1.630 51,200 -0.01(-0.61%)
May 04, 2020 1.620 1.710 1.620 1.640 82,983 -0.03(-1.80%)
May 01, 2020 1.600 1.670 1.580 1.670 118,005 +0.04(+2.45%)
Apr 30, 2020 1.630 1.640 1.610 1.630 96,783 -0.01(-0.61%)
Apr 29, 2020 1.630 1.700 1.630 1.640 76,800 +0.07(+4.46%)
Apr 28, 2020 1.580 1.600 1.550 1.570 20,704 -0.03(-1.88%)
Apr 27, 2020 1.600 1.600 1.590 1.600 86,200 +0.00(+0.00%)
Apr 24, 2020 1.610 1.620 1.580 1.600 43,906 +0.00(+0.00%)
Apr 23, 2020 1.600 1.620 1.590 1.600 81,004 +0.00(+0.00%)
Apr 22, 2020 1.610 1.615 1.590 1.600 27,933 +0.06(+3.90%)
Apr 21, 2020 1.610 1.620 1.540 1.540 306,775 -0.10(-6.10%)
Apr 20, 2020 1.650 1.650 1.610 1.640 28,600 -0.01(-0.61%)
Apr 17, 2020 1.700 1.740 1.620 1.650 198,411 -0.02(-1.20%)
Apr 16, 2020 1.680 1.680 1.640 1.670 172,500 -0.02(-1.18%)
Apr 15, 2020 1.670 1.690 1.670 1.690 2,779 -0.02(-1.17%)
Apr 14, 2020 1.750 1.750 1.710 1.710 113,900 +0.02(+1.18%)
Apr 13, 2020 1.920 1.920 1.650 1.690 118,634 -0.01(-0.59%)
Apr 09, 2020 1.700 1.700 1.700 0 -0.02(-0.87%)
Apr 08, 2020 1.680 1.740 1.650 1.715 27,342 -0.00(-0.29%)
Apr 07, 2020 1.800 1.810 1.680 1.720 240,880 +0.03(+1.78%)
Apr 06, 2020 1.600 1.720 1.600 1.690 69,000 +0.11(+6.96%)
Apr 03, 2020 1.610 1.620 1.500 1.580 474,200 +0.00(+0.00%)
Apr 02, 2020 1.740 1.740 1.580 1.580 25,420 -0.06(-3.66%)
Apr 01, 2020 1.740 1.740 1.640 1.640 4,202 -0.10(-5.75%)
Mar 31, 2020 1.840 1.840 1.700 1.740 172,194 +0.00(+0.00%)
Mar 30, 2020 1.780 1.790 1.740 1.740 46,149 +0.04(+2.35%)
Mar 27, 2020 1.770 1.800 1.670 1.700 244,801 -0.14(-7.61%)
Mar 26, 2020 1.950 1.950 1.740 1.840 41,799 +0.06(+3.37%)
Mar 25, 2020 1.500 1.780 1.470 1.780 141,769 +0.29(+19.46%)
Mar 24, 2020 1.500 1.570 1.470 1.490 144,610 +0.05(+3.47%)
Mar 23, 2020 1.450 1.490 1.370 1.440 32,350 -0.01(-0.69%)
Mar 20, 2020 1.600 1.600 1.430 1.450 395,600 -0.05(-3.33%)
Mar 19, 2020 1.460 1.540 1.410 1.500 125,532 +0.04(+2.74%)
Mar 18, 2020 1.680 1.680 1.450 1.460 303,900 -0.23(-13.61%)
Mar 17, 2020 1.710 1.750 1.610 1.690 99,142 -0.01(-0.59%)
Mar 16, 2020 1.850 1.850 1.655 1.700 148,577 -0.19(-10.05%)
Mar 13, 2020 2.130 2.140 1.800 1.890 60,015 +0.00(+0.00%)
Mar 12, 2020 2.090 2.200 1.850 1.890 97,850 -0.16(-7.80%)
Mar 11, 2020 2.070 2.130 1.980 2.050 172,581 -0.07(-3.30%)
Mar 10, 2020 2.160 2.190 2.000 2.120 121,123 -0.03(-1.40%)
Mar 09, 2020 2.100 2.170 2.030 2.150 19,690 -0.05(-2.27%)
Mar 06, 2020 2.340 2.340 2.170 2.200 98,558 -0.05(-2.22%)
Mar 05, 2020 2.300 2.300 2.110 2.250 147,000 -0.04(-1.75%)
Mar 04, 2020 2.280 2.320 2.270 2.290 54,850 +0.01(+0.44%)
Mar 03, 2020 2.310 2.320 2.250 2.280 80,310 -0.05(-2.15%)
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.