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

Westaim Corp # (TSV: WED )

5.100 -0.060 (-1.16%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 23, 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 (%)
Dec 20, 2024 5.140 5.160 5.050 5.160 719,108 +0.10(+1.98%)
Dec 19, 2024 5.100 5.130 5.050 5.060 59,353 +0.01(+0.20%)
Dec 18, 2024 5.080 5.160 5.030 5.050 259,383 -0.01(-0.20%)
Dec 17, 2024 5.090 5.090 5.020 5.060 43,400 -0.04(-0.78%)
Dec 16, 2024 5.160 5.160 5.060 5.100 42,582 -0.03(-0.58%)
Dec 13, 2024 5.190 5.190 5.110 5.130 29,950 -0.10(-1.91%)
Dec 12, 2024 5.240 5.240 5.040 5.230 549,635 +0.01(+0.19%)
Dec 11, 2024 5.220 5.250 5.210 5.220 189,396 -0.02(-0.38%)
Dec 10, 2024 5.200 5.240 5.160 5.240 304,156 +0.06(+1.16%)
Dec 09, 2024 5.130 5.190 5.130 5.180 52,587 +0.02(+0.39%)
Dec 06, 2024 5.050 5.160 5.050 5.160 48,965 +0.00(+0.10%)
Dec 05, 2024 5.140 5.250 5.100 5.155 1,333,372 -0.01(-0.29%)
Dec 04, 2024 5.150 5.180 5.080 5.170 804,998 +0.06(+1.17%)
Dec 03, 2024 5.110 5.110 5.030 5.110 72,329 +0.00(+0.00%)
Dec 02, 2024 4.990 5.110 4.890 5.110 1,072,833 +0.16(+3.23%)
Nov 29, 2024 4.960 4.980 4.940 4.950 32,800 +0.02(+0.41%)
Nov 28, 2024 4.920 4.940 4.910 4.930 10,700 -0.01(-0.20%)
Nov 27, 2024 4.810 5.010 4.810 4.940 90,676 -0.10(-1.98%)
Nov 26, 2024 4.950 5.040 4.950 5.040 92,800 +0.00(+0.00%)
Nov 25, 2024 4.850 5.040 4.850 5.040 507,620 +0.09(+1.82%)
Nov 22, 2024 4.980 4.980 4.930 4.950 82,160 -0.02(-0.40%)
Nov 21, 2024 4.850 4.970 4.850 4.970 237,795 +0.06(+1.22%)
Nov 20, 2024 4.840 4.930 4.840 4.910 77,594 -0.02(-0.41%)
Nov 19, 2024 4.920 4.970 4.920 4.930 25,024 -0.02(-0.40%)
Nov 18, 2024 4.940 4.950 4.910 4.950 17,880 -0.03(-0.60%)
Nov 15, 2024 5.010 5.010 4.940 4.980 49,850 +0.00(+0.00%)
Nov 14, 2024 5.030 5.030 4.920 4.980 271,012 -0.06(-1.19%)
Nov 13, 2024 4.960 5.060 4.940 5.040 166,300 -0.06(-1.18%)
Nov 12, 2024 4.970 5.110 4.965 5.100 381,066 +0.16(+3.24%)
Nov 11, 2024 4.980 4.980 4.895 4.940 111,842 -0.04(-0.80%)
Nov 08, 2024 4.950 5.000 4.940 4.980 154,552 +0.03(+0.61%)
Nov 07, 2024 4.930 4.950 4.930 4.950 57,352 +0.02(+0.41%)
Nov 06, 2024 4.920 4.930 4.890 4.930 54,360 +0.02(+0.41%)
Nov 05, 2024 4.930 4.930 4.870 4.910 116,200 +0.04(+0.82%)
Nov 04, 2024 4.860 4.950 4.840 4.870 66,750 -0.02(-0.41%)
Nov 01, 2024 4.910 4.970 4.880 4.890 227,254 -0.06(-1.21%)
Oct 31, 2024 4.960 5.000 4.920 4.950 1,006,100 +0.02(+0.41%)
Oct 30, 2024 4.900 4.960 4.900 4.930 704,719 +0.04(+0.82%)
Oct 29, 2024 4.880 4.900 4.870 4.890 17,563 +0.01(+0.20%)
Oct 28, 2024 4.850 4.980 4.810 4.880 409,862 +0.03(+0.62%)
Oct 25, 2024 4.800 4.880 4.800 4.850 610,969 +0.05(+1.04%)
Oct 24, 2024 4.760 4.840 4.760 4.800 394,391 +0.05(+1.05%)
Oct 23, 2024 4.725 4.770 4.710 4.750 85,664 +0.03(+0.64%)
Oct 22, 2024 4.670 4.750 4.670 4.720 130,682 +0.00(+0.00%)
Oct 21, 2024 4.740 4.750 4.710 4.720 87,224 +0.01(+0.21%)
Oct 18, 2024 4.740 4.740 4.700 4.710 98,604 +0.04(+0.86%)
Oct 17, 2024 4.670 4.740 4.660 4.670 102,275 +0.00(+0.00%)
Oct 16, 2024 4.620 4.680 4.620 4.670 351,450 +0.05(+1.08%)
Oct 15, 2024 4.580 4.710 4.580 4.620 1,006,697 -0.03(-0.65%)
Oct 11, 2024 4.650 0 +0.20(+4.49%)
Oct 10, 2024 4.680 4.700 4.450 4.450 912,946 -0.27(-5.72%)
Oct 09, 2024 4.880 4.890 4.600 4.720 4,924,302 +0.70(+17.41%)
Oct 08, 2024 4.020 4.040 4.000 4.020 12,400 -0.01(-0.25%)
Oct 07, 2024 3.980 4.040 3.980 4.030 3,950 +0.07(+1.77%)
Oct 04, 2024 3.990 3.990 3.960 3.960 5,730 -0.01(-0.25%)
Oct 03, 2024 4.000 4.000 3.970 3.970 3,345 -0.03(-0.75%)
Oct 02, 2024 4.010 4.010 3.975 4.000 143,855 -0.01(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.