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

Westaim Corp # (TSV: WED )

3.970 -0.050 (-1.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 12, 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 (%)
Sep 30, 2014 2.910 3.000 2.910 3.000 43,809 +0.09(+3.09%)
Sep 29, 2014 2.900 2.910 2.900 2.910 15,417 +0.01(+0.34%)
Sep 26, 2014 2.970 2.970 2.900 2.900 19,765 -0.05(-1.69%)
Sep 25, 2014 2.950 2.950 2.900 2.950 42,196 +0.01(+0.34%)
Sep 24, 2014 2.940 2.940 2.900 2.940 52,260 +0.01(+0.34%)
Sep 23, 2014 2.930 2.970 2.930 2.930 4,606 +0.03(+1.03%)
Sep 22, 2014 3.000 3.000 2.900 2.900 28,930 -0.01(-0.34%)
Sep 19, 2014 2.950 3.000 2.910 2.910 11,640 -0.04(-1.36%)
Sep 18, 2014 2.980 2.980 2.950 2.950 12,896 -0.05(-1.67%)
Sep 17, 2014 3.000 3.010 3.000 3.000 205,677 -0.02(-0.66%)
Sep 16, 2014 3.000 3.020 3.000 3.020 191,339 +0.02(+0.67%)
Sep 15, 2014 3.100 3.100 2.980 3.000 34,574 -0.10(-3.23%)
Sep 12, 2014 3.010 3.100 3.010 3.100 10,398 +0.06(+1.97%)
Sep 11, 2014 3.050 3.050 3.000 3.040 221,187 -0.03(-0.98%)
Sep 10, 2014 3.050 3.070 3.050 3.070 23,356 +0.02(+0.66%)
Sep 09, 2014 3.110 3.180 3.050 3.050 38,997 -0.04(-1.29%)
Sep 08, 2014 3.150 3.150 3.050 3.090 243,108 -0.06(-1.90%)
Sep 05, 2014 3.100 3.100 3.100 3.150 51,852 +0.00(+0.00%)
Sep 04, 2014 3.230 3.230 3.150 3.150 45,283 -0.05(-1.56%)
Sep 03, 2014 3.150 3.200 3.150 3.200 216,521 +0.05(+1.59%)
Sep 02, 2014 3.110 3.150 3.110 3.150 77,438 -0.01(-0.32%)
Aug 29, 2014 3.160 3.160 3.160 0 +0.01(+0.32%)
Aug 28, 2014 3.190 3.200 3.150 3.150 53,136 +0.00(+0.00%)
Aug 27, 2014 3.110 3.160 3.000 3.150 545,035 +0.05(+1.61%)
Aug 26, 2014 3.100 3.200 3.100 3.100 260,228 +0.00(+0.00%)
Aug 25, 2014 3.200 3.200 3.100 3.100 285,278 -0.11(-3.43%)
Aug 22, 2014 3.220 3.260 3.200 3.210 71,341 -0.01(-0.31%)
Aug 21, 2014 3.250 3.260 3.250 3.220 24,820 -0.04(-1.23%)
Aug 20, 2014 3.260 3.150 3.260 143,082 -0.02(-0.61%)
Aug 19, 2014 3.280 3.280 3.280 3.280 1,085 -0.01(-0.30%)
Aug 18, 2014 3.210 3.210 3.210 3.290 6,560 +0.07(+2.17%)
Aug 15, 2014 3.210 3.210 3.200 3.220 69,700 -0.01(-0.31%)
Aug 14, 2014 3.200 3.230 3.200 3.230 17,500 +0.04(+1.25%)
Aug 13, 2014 3.200 3.220 3.190 3.190 60,505 -0.05(-1.54%)
Aug 12, 2014 3.250 3.260 3.240 3.240 26,154 -0.01(-0.31%)
Aug 11, 2014 3.270 3.270 3.240 3.250 74,007 -0.02(-0.61%)
Aug 08, 2014 3.260 3.270 3.260 3.270 1,952 +0.03(+0.93%)
Aug 07, 2014 3.260 3.260 3.240 3.240 10,296 -0.03(-0.92%)
Aug 06, 2014 3.260 3.270 3.250 3.270 7,329 -0.01(-0.30%)
Aug 05, 2014 3.260 3.300 3.250 3.280 64,975 -0.01(-0.30%)
Aug 01, 2014 3.290 3.290 3.290 0 +0.03(+0.92%)
Jul 31, 2014 3.270 3.270 3.250 3.260 39,682 -0.03(-0.91%)
Jul 30, 2014 3.250 3.290 3.250 3.290 43,469 +0.04(+1.23%)
Jul 29, 2014 3.250 3.250 3.250 3.250 8,800 -0.01(-0.31%)
Jul 28, 2014 3.300 3.300 3.220 3.260 32,415 -0.04(-1.21%)
Jul 25, 2014 3.110 3.300 3.100 3.300 283,250 +0.15(+4.76%)
Jul 24, 2014 3.150 3.150 3.150 3.150 5,679 +0.02(+0.64%)
Jul 23, 2014 3.130 3.130 3.130 3.130 1,029 -0.06(-1.88%)
Jul 22, 2014 3.120 3.190 3.110 3.190 8,132 +0.07(+2.24%)
Jul 21, 2014 3.150 3.150 3.120 3.120 517 +0.02(+0.65%)
Jul 18, 2014 3.170 3.170 3.100 3.100 397 -0.01(-0.32%)
Jul 17, 2014 3.150 3.150 3.110 3.110 60,166 -0.01(-0.32%)
Jul 16, 2014 3.120 3.120 3.120 3.120 1,000 +0.02(+0.65%)
Jul 15, 2014 3.150 3.150 3.100 3.100 8,699 -0.11(-3.43%)
Jul 14, 2014 3.190 3.210 3.190 3.210 3,610 +0.06(+1.90%)
Jul 11, 2014 3.150 3.150 3.150 3.150 1,128 -0.03(-0.94%)
Jul 10, 2014 3.180 3.180 3.180 3.180 15,030 -0.01(-0.31%)
Jul 08, 2014 3.190 3.190 0 -0.01(-0.31%)
Jul 07, 2014 3.250 3.250 3.200 3.200 2,500 -0.05(-1.54%)
Jul 04, 2014 3.220 3.250 3.170 3.250 7,028 +0.00(+0.00%)
Jul 03, 2014 3.200 3.300 3.150 3.250 8,533 +0.10(+3.17%)
Jul 02, 2014 3.250 3.280 3.150 3.150 9,267 -0.05(-1.56%)
Jun 30, 2014 3.200 3.200 3.200 0 -0.05(-1.54%)
Jun 27, 2014 3.250 3.250 3.250 3.250 10,304 -0.02(-0.61%)
Jun 25, 2014 3.270 3.270 3.270 4 +0.01(+0.31%)
Jun 24, 2014 3.090 3.260 3.030 3.260 47,925 +0.11(+3.49%)
Jun 23, 2014 3.150 3.150 3.030 3.150 37,247 +0.00(+0.00%)
Jun 20, 2014 3.150 3.150 3.130 3.150 12,770 +0.00(+0.00%)
Jun 19, 2014 3.170 3.170 3.140 3.150 20,273 -0.01(-0.32%)
Jun 18, 2014 3.150 3.200 3.150 3.160 42,460 -0.04(-1.25%)
Jun 17, 2014 3.170 3.200 3.150 3.200 37,807 +0.04(+1.27%)
Jun 16, 2014 3.110 3.160 3.100 3.160 9,685 -0.04(-1.25%)
Jun 13, 2014 3.250 3.250 3.200 3.200 5,514 -0.05(-1.54%)
Jun 12, 2014 3.250 3.250 3.240 3.250 42,300 +0.05(+1.56%)
Jun 11, 2014 3.220 3.220 3.200 3.200 3,200 -0.10(-3.03%)
Jun 10, 2014 3.200 3.300 3.150 3.300 237,490 -0.04(-1.20%)
Jun 06, 2014 3.350 3.350 3.300 3.340 5,637 -0.01(-0.30%)
Jun 05, 2014 3.400 3.400 3.350 3.350 5,245 +0.00(+0.00%)
Jun 04, 2014 3.400 3.400 3.350 3.350 609 -0.05(-1.47%)
Jun 03, 2014 3.400 3.440 3.400 3.400 20,209 -0.05(-1.45%)
Jun 02, 2014 3.380 3.450 3.380 3.450 26,716 +0.01(+0.29%)
May 30, 2014 3.390 3.440 3.360 3.440 17,265 +0.04(+1.18%)
May 29, 2014 3.400 3.400 3.330 3.400 2,936 -0.05(-1.45%)
May 28, 2014 3.450 3.470 3.450 3.450 5,655 -0.03(-0.86%)
May 27, 2014 3.440 3.480 3.440 3.480 17,724 +0.05(+1.46%)
May 26, 2014 3.440 3.440 3.390 3.430 9,540 +0.01(+0.29%)
May 23, 2014 3.440 3.470 3.330 3.420 44,412 +0.00(+0.00%)
May 22, 2014 3.420 3.420 3.420 3.420 3,242 +0.00(+0.00%)
May 21, 2014 3.420 3.420 3.410 3.420 18,817 +0.07(+2.09%)
May 20, 2014 3.400 3.400 3.350 3.350 3,030 -0.05(-1.47%)
May 16, 2014 3.400 3.400 3.400 0 +0.05(+1.49%)
May 15, 2014 3.390 3.390 3.320 3.350 30,145 -0.01(-0.30%)
May 14, 2014 3.360 3.380 3.280 3.360 11,597 +0.00(+0.00%)
May 13, 2014 3.280 3.370 3.280 3.360 32,552 +0.08(+2.44%)
May 12, 2014 3.260 3.280 3.260 3.280 4,860 +0.02(+0.61%)
May 09, 2014 3.270 3.270 3.260 3.260 3,283 -0.01(-0.31%)
May 08, 2014 3.200 3.300 3.200 3.270 113,070 +0.07(+2.19%)
May 07, 2014 3.160 3.200 3.150 3.200 48,420 +0.05(+1.59%)
May 06, 2014 3.140 3.190 3.060 3.150 38,945 +0.02(+0.64%)
May 05, 2014 3.180 3.200 3.130 3.130 51,669 -0.05(-1.57%)
May 02, 2014 3.140 3.200 3.130 3.180 25,970 +0.06(+1.92%)
May 01, 2014 3.120 3.120 3.120 3.120 52,130 +0.02(+0.65%)
Apr 30, 2014 3.120 3.120 3.100 3.100 2,802 +0.00(+0.00%)
Apr 29, 2014 3.100 3.100 3.050 3.100 5,340 +0.00(+0.00%)
Apr 28, 2014 3.120 3.120 3.080 3.100 4,300 -0.02(-0.64%)
Apr 25, 2014 3.050 3.140 3.010 3.120 37,702 -0.01(-0.32%)
Apr 24, 2014 3.150 3.150 3.000 3.130 33,924 +0.03(+0.97%)
Apr 23, 2014 3.100 3.140 3.050 3.100 8,892 +0.07(+2.31%)
Apr 22, 2014 2.980 3.130 2.980 3.030 93,200 +0.03(+1.00%)
Apr 21, 2014 3.150 3.150 2.950 3.000 84,940 -0.16(-5.06%)
Apr 17, 2014 3.160 3.160 3.160 0 +0.09(+2.93%)
Apr 16, 2014 3.170 3.170 2.940 3.070 42,609 -0.03(-0.97%)
Apr 15, 2014 3.150 3.200 3.040 3.100 36,875 -0.02(-0.64%)
Apr 14, 2014 3.310 3.340 3.110 3.120 115,927 -0.11(-3.41%)
Apr 11, 2014 3.440 3.440 3.200 3.230 78,030 +0.12(+3.86%)
Apr 10, 2014 3.200 3.350 3.100 3.110 90,346 +0.04(+1.30%)
Apr 09, 2014 3.070 3.220 3.070 3.070 37,600 +0.07(+2.33%)
Apr 08, 2014 3.000 3.120 2.870 3.000 145,399 +0.04(+1.35%)
Apr 07, 2014 3.010 3.160 2.950 2.960 42,236 -0.01(-0.34%)
Apr 04, 2014 2.900 3.060 2.750 2.970 509,787 +0.28(+10.41%)
Apr 03, 2014 2.690 2.690 2.690 2.690 556 -0.11(-3.93%)
Apr 02, 2014 2.900 2.900 2.710 2.800 5,736 +0.12(+4.48%)
Apr 01, 2014 2.850 2.850 2.650 2.680 25,107 -0.17(-5.96%)
Mar 31, 2014 2.970 2.970 2.770 2.850 8,640 -0.09(-3.06%)
Mar 28, 2014 2.930 2.940 2.820 2.940 7,777 +0.05(+1.73%)
Mar 27, 2014 2.850 2.910 2.850 2.890 476,190 -0.01(-0.34%)
Mar 26, 2014 2.900 2.950 2.850 2.900 200,680 +0.05(+1.75%)
Mar 25, 2014 2.850 2.850 2.840 2.850 19,504 -0.03(-1.04%)
Mar 24, 2014 2.880 2.890 2.880 2.880 13,614 -0.02(-0.69%)
Mar 21, 2014 2.850 2.900 2.780 2.900 19,397 +0.00(+0.00%)
Mar 20, 2014 2.890 2.950 2.870 2.900 34,611 +0.02(+0.69%)
Mar 19, 2014 3.000 3.000 2.810 2.880 14,999 -0.07(-2.37%)
Mar 18, 2014 2.640 3.020 2.640 2.950 122,237 +0.35(+13.46%)
Mar 17, 2014 2.710 2.710 2.600 2.600 82,500 -0.09(-3.35%)
Mar 14, 2014 2.520 2.710 2.520 2.690 226,939 +0.17(+6.75%)
Mar 13, 2014 2.250 2.750 2.250 2.520 0 +0.42(+20.00%)
Mar 12, 2014 2.070 2.100 2.060 2.100 5,010 +0.03(+1.45%)
Mar 11, 2014 2.090 2.100 2.070 2.070 7,077 -0.03(-1.43%)
Mar 10, 2014 2.100 2.100 2.100 2.100 3,565 +0.03(+1.45%)
Mar 07, 2014 2.070 2.070 2.070 2.070 100 -0.03(-1.43%)
Mar 06, 2014 2.070 2.100 2.070 2.100 4,680 +0.01(+0.48%)
Mar 05, 2014 2.100 2.100 2.060 2.090 5,720 +0.02(+0.97%)
Mar 04, 2014 2.070 2.110 2.070 2.070 4,912 -0.05(-2.36%)
Feb 28, 2014 2.120 2.120 2.120 30 +0.02(+0.95%)
Feb 27, 2014 2.110 2.110 2.100 2.100 1,479 -0.01(-0.47%)
Feb 26, 2014 2.120 2.120 2.110 2.110 7,800 -0.01(-0.47%)
Feb 25, 2014 2.120 2.140 2.120 2.120 746 +0.00(+0.00%)
Feb 24, 2014 2.120 2.160 2.120 2.120 474 -0.04(-1.85%)
Feb 20, 2014 2.160 2.160 2.160 10 +0.00(+0.00%)
Feb 18, 2014 2.160 2.160 2.160 30 -0.01(-0.46%)
Feb 14, 2014 2.170 2.170 2.170 0 -0.03(-1.36%)
Feb 13, 2014 2.200 2.200 2.200 2.200 4,010 +0.00(+0.00%)
Feb 12, 2014 2.160 2.200 2.160 2.200 1,871 +0.05(+2.33%)
Feb 10, 2014 2.150 2.150 2.150 196 +0.00(+0.00%)
Feb 07, 2014 2.150 2.150 2.150 2.150 6,202 +0.00(+0.00%)
Feb 05, 2014 2.150 2.150 2.150 34 +0.00(+0.00%)
Feb 04, 2014 2.180 2.180 2.150 2.150 1,372 +0.03(+1.42%)
Feb 03, 2014 2.140 2.140 2.120 2.120 2,838 -0.07(-3.20%)
Jan 30, 2014 2.190 2.190 2.190 2.190 60 +0.00(+0.00%)
Jan 29, 2014 2.150 2.190 2.150 2.190 703 -0.01(-0.45%)
Jan 28, 2014 2.170 2.200 2.170 2.200 4,500 -0.03(-1.35%)
Jan 24, 2014 2.230 2.230 2.230 110 +0.05(+2.29%)
Jan 23, 2014 2.200 2.220 2.180 2.180 6,519 -0.01(-0.46%)
Jan 22, 2014 2.190 2.200 2.190 2.190 20,131 +0.01(+0.46%)
Jan 21, 2014 2.160 2.180 2.160 2.180 900 -0.01(-0.46%)
Jan 20, 2014 2.130 2.190 2.130 2.190 7,994 +0.08(+3.79%)
Jan 17, 2014 2.110 2.130 2.110 2.110 3,028 -0.01(-0.47%)
Jan 15, 2014 2.120 2.120 2.120 2.120 138 +0.02(+0.95%)
Jan 14, 2014 2.140 2.150 2.100 2.100 5,372 -0.05(-2.33%)
Jan 13, 2014 2.130 2.150 2.090 2.150 5,700 +0.03(+1.42%)
Jan 10, 2014 2.130 2.130 2.120 2.120 865 +0.03(+1.44%)
Jan 09, 2014 2.060 2.090 2.050 2.090 4,220 +0.01(+0.48%)
Jan 08, 2014 2.040 2.080 2.030 2.080 1,830 +0.04(+1.96%)
Jan 07, 2014 2.050 2.060 2.040 2.040 3,600 -0.01(-0.49%)
Jan 06, 2014 2.110 2.110 2.050 2.050 5,900 -0.11(-5.09%)
Jan 03, 2014 2.100 2.170 2.100 2.160 19,660 +0.00(+0.00%)
Jan 02, 2014 2.110 2.160 2.110 2.160 2,004 +0.05(+2.37%)
Dec 31, 2013 2.110 2.110 2.110 0 +0.01(+0.48%)
Dec 30, 2013 2.100 2.100 2.100 2.100 1,800 -0.05(-2.33%)
Dec 27, 2013 2.160 2.160 2.110 2.150 5,000 +0.04(+1.90%)
Dec 24, 2013 2.110 2.110 2.110 0 -0.04(-1.86%)
Dec 23, 2013 2.140 2.150 2.100 2.150 8,326 +0.00(+0.00%)
Dec 20, 2013 2.100 2.170 2.050 2.150 38,690 +0.05(+2.38%)
Dec 19, 2013 2.100 2.100 2.100 2.100 606 -0.05(-2.33%)
Dec 18, 2013 2.150 2.170 2.150 2.150 3,711 +0.04(+1.90%)
Dec 17, 2013 2.110 2.110 2.110 2.110 1,320 +0.01(+0.48%)
Dec 16, 2013 2.170 2.170 2.100 2.100 2,383 -0.07(-3.23%)
Dec 13, 2013 2.050 2.200 2.050 2.170 48,266 +0.17(+8.50%)
Dec 12, 2013 2.000 2.000 1.960 2.000 3,611 +0.03(+1.52%)
Dec 11, 2013 2.050 2.050 1.950 1.970 12,398 -0.12(-5.74%)
Dec 10, 2013 1.960 2.090 1.950 2.090 13,220 +0.09(+4.50%)
Dec 09, 2013 2.050 2.050 1.950 2.000 8,231 -0.05(-2.44%)
Dec 06, 2013 1.900 2.050 1.880 2.050 15,009 +0.10(+5.13%)
Dec 05, 2013 2.000 2.000 1.950 1.950 726 +0.05(+2.63%)
Dec 04, 2013 1.850 2.000 1.850 1.900 4,182 -0.13(-6.40%)
Dec 02, 2013 2.030 2.030 2.030 2.030 27 -0.02(-0.98%)
Nov 29, 2013 2.050 2.050 2.030 2.050 4,960 +0.00(+0.00%)
Nov 28, 2013 1.890 2.050 1.890 2.050 4,180 +0.11(+5.67%)
Nov 27, 2013 1.870 1.940 1.870 1.940 450 -0.01(-0.51%)
Nov 26, 2013 1.860 1.950 1.860 1.950 11,323 +0.01(+0.52%)
Nov 25, 2013 1.820 1.940 1.820 1.940 2,315 +0.08(+4.30%)
Nov 22, 2013 1.910 1.910 1.860 1.860 8,488 -0.10(-5.10%)
Nov 21, 2013 1.970 1.970 1.960 1.960 14,023 -0.02(-1.01%)
Nov 20, 2013 2.070 2.070 1.980 1.980 9,128 -0.09(-4.35%)
Nov 19, 2013 2.100 2.100 2.070 2.070 3,690 -0.02(-0.96%)
Nov 18, 2013 2.090 2.090 2.090 2.090 467 +0.02(+0.97%)
Nov 15, 2013 2.070 2.140 2.070 2.070 2,667 +0.01(+0.49%)
Nov 14, 2013 2.080 2.080 2.060 2.060 9,131 -0.08(-3.74%)
Nov 12, 2013 2.140 2.140 2.140 2.140 2,350 +0.00(+0.00%)
Nov 11, 2013 2.110 2.140 2.110 2.140 2,174 -0.02(-0.93%)
Nov 08, 2013 2.070 2.160 2.070 2.160 2,913 -0.04(-1.82%)
Nov 07, 2013 2.150 2.200 2.150 2.200 1,022 +0.05(+2.33%)
Nov 06, 2013 2.100 2.150 2.070 2.150 2,889 +0.12(+5.91%)
Nov 05, 2013 2.190 2.190 2.030 2.030 42,523 -0.17(-7.73%)
Nov 04, 2013 2.190 2.250 2.190 2.200 8,817 +0.01(+0.46%)
Nov 01, 2013 2.200 2.200 2.190 2.190 1,369 -0.06(-2.67%)
Oct 31, 2013 2.250 2.250 2.250 2.250 33,108 +0.00(+0.00%)
Oct 30, 2013 2.250 2.250 2.250 2.250 4,424 +0.00(+0.00%)
Oct 29, 2013 2.310 2.340 2.250 2.250 15,069 -0.14(-5.86%)
Oct 28, 2013 2.230 2.390 2.230 2.390 40,327 +0.14(+6.22%)
Oct 25, 2013 2.240 2.250 2.220 2.250 17,889 +0.03(+1.35%)
Oct 24, 2013 2.230 2.240 2.220 2.220 21,205 -0.02(-0.89%)
Oct 23, 2013 2.160 2.240 2.160 2.240 39,914 +0.13(+6.16%)
Oct 22, 2013 2.110 2.170 2.110 2.110 17,792 -0.02(-0.94%)
Oct 21, 2013 2.080 2.140 2.070 2.130 9,352 +0.05(+2.40%)
Oct 18, 2013 2.180 2.180 2.070 2.080 3,256 +0.00(+0.00%)
Oct 17, 2013 2.000 2.080 1.970 2.080 19,045 +0.03(+1.46%)
Oct 16, 2013 2.200 2.250 2.050 2.050 11,452 -0.20(-8.89%)
Oct 15, 2013 2.090 2.330 2.090 2.250 43,708 +0.19(+9.22%)
Oct 11, 2013 2.060 2.060 2.060 0 +0.13(+6.74%)
Oct 10, 2013 1.940 1.940 1.930 1.930 6,568 +0.03(+1.58%)
Oct 09, 2013 1.870 1.950 1.870 1.900 5,557 +0.10(+5.56%)
Oct 07, 2013 1.800 1.800 1.800 10 -0.07(-3.74%)
Oct 04, 2013 1.840 1.900 1.840 1.870 5,590 +0.03(+1.63%)
Oct 03, 2013 1.840 1.840 1.840 1.840 5,804 -0.02(-1.08%)
Oct 02, 2013 1.880 1.880 1.810 1.860 11,300 -0.02(-1.06%)
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.