Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwater Resources (NQ: WWR )

N/A UNCHANGED
Last Price Updated: 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 6.450 6.673 5.600 5.600 24,200 -1.10(-16.42%)
May 30, 2019 7.020 7.020 6.331 6.700 12,763 -0.14(-2.05%)
May 29, 2019 6.820 7.100 6.650 6.840 45,745 +0.24(+3.64%)
May 28, 2019 5.940 6.700 5.940 6.600 38,225 +0.64(+10.74%)
May 24, 2019 6.000 6.150 5.880 5.960 12,400 -0.04(-0.67%)
May 23, 2019 6.510 6.510 5.850 6.000 15,657 -0.01(-0.17%)
May 22, 2019 6.480 7.460 5.400 6.010 261,844 +1.06(+21.41%)
May 21, 2019 3.820 5.170 3.820 4.950 87,981 +1.14(+29.92%)
May 20, 2019 4.400 4.400 3.510 3.810 84,678 -0.69(-15.33%)
May 17, 2019 4.860 4.860 4.090 4.500 44,300 -0.49(-9.82%)
May 16, 2019 4.490 5.050 4.100 4.990 36,006 +0.50(+11.14%)
May 15, 2019 4.110 4.490 3.500 4.490 175,972 +0.38(+9.25%)
May 14, 2019 4.850 5.250 4.100 4.110 79,150 -0.66(-13.84%)
May 13, 2019 4.750 5.070 4.750 4.770 27,291 +0.02(+0.42%)
May 10, 2019 4.980 5.190 4.573 4.750 48,400 +0.07(+1.50%)
May 09, 2019 5.310 5.600 4.680 4.680 62,771 -0.77(-14.13%)
May 08, 2019 6.730 6.730 5.310 5.450 61,875 -1.35(-19.85%)
May 07, 2019 7.000 7.000 6.510 6.800 22,411 -0.20(-2.86%)
May 06, 2019 7.190 7.565 6.810 7.000 35,968 -0.25(-3.45%)
May 03, 2019 7.060 7.790 7.020 7.250 39,800 +0.25(+3.57%)
May 02, 2019 6.910 7.490 6.500 7.000 29,630 +0.00(+0.00%)
May 01, 2019 7.030 7.750 6.750 7.000 25,544 +0.00(+0.00%)
Apr 30, 2019 6.770 7.460 6.450 7.000 48,417 +0.20(+2.94%)
Apr 29, 2019 7.210 7.596 6.716 6.800 47,327 -0.40(-5.56%)
Apr 26, 2019 6.010 8.220 5.750 7.200 194,100 +1.10(+18.03%)
Apr 25, 2019 6.250 6.470 5.360 6.100 208,457 -0.90(-12.86%)
Apr 24, 2019 7.210 7.970 6.800 7.000 136,045 -0.15(-2.10%)
Apr 23, 2019 9.200 9.450 5.960 7.150 310,488 -2.35(-24.74%)
Apr 22, 2019 9.000 9.500 7.500 9.500 29,664 +0.51(+5.67%)
Apr 18, 2019 8.750 9.000 8.500 8.990 15,478 +0.09(+0.95%)
Apr 17, 2019 8.950 9.300 8.750 8.905 7,926 -0.29(-3.21%)
Apr 16, 2019 8.800 9.250 8.800 9.200 8,368 -0.02(-0.22%)
Apr 15, 2019 9.400 9.500 8.250 9.220 11,224 +0.24(+2.62%)
Apr 12, 2019 9.400 9.500 8.250 8.985 23,458 +0.23(+2.69%)
Apr 11, 2019 8.990 9.000 8.000 8.750 11,388 +0.25(+2.94%)
Apr 10, 2019 8.000 9.000 8.000 8.500 16,320 +0.58(+7.39%)
Apr 09, 2019 9.000 9.850 7.450 7.915 62,267 -1.08(-12.06%)
Apr 08, 2019 7.000 9.000 7.000 9.000 56,900 +1.55(+20.89%)
Apr 05, 2019 7.000 7.445 6.750 7.445 9,252 +0.45(+6.36%)
Apr 04, 2019 6.750 7.450 6.700 7.000 10,978 +0.10(+1.45%)
Apr 03, 2019 7.000 7.000 6.500 6.900 4,989 +0.00(+0.00%)
Apr 02, 2019 6.800 7.290 6.505 6.900 14,819 +0.00(+0.00%)
Apr 01, 2019 6.950 7.240 6.750 6.900 5,646 +0.15(+2.22%)
Mar 29, 2019 7.245 7.350 6.750 6.750 9,038 -0.60(-8.16%)
Mar 28, 2019 7.050 7.350 7.000 7.350 6,770 +0.11(+1.52%)
Mar 27, 2019 7.380 7.380 7.000 7.240 2,856 -0.14(-1.90%)
Mar 26, 2019 7.400 7.575 7.150 7.380 5,242 -0.12(-1.60%)
Mar 25, 2019 7.500 7.500 7.500 7.500 5,304 -0.08(-0.99%)
Mar 22, 2019 7.500 7.575 7.360 7.575 5,362 -0.00(-0.07%)
Mar 21, 2019 7.350 7.580 7.350 7.580 3,243 +0.08(+1.07%)
Mar 20, 2019 7.500 7.500 7.000 7.500 5,376 +0.00(+0.00%)
Mar 19, 2019 7.000 7.500 7.000 7.500 12,801 +0.00(+0.00%)
Mar 18, 2019 7.500 7.500 7.000 7.500 20,214 +0.28(+3.81%)
Mar 15, 2019 7.550 7.895 7.225 7.225 10,882 -0.28(-3.67%)
Mar 14, 2019 7.175 7.670 7.175 7.500 5,061 +0.00(+0.00%)
Mar 13, 2019 8.000 8.000 7.425 7.500 8,979 -0.50(-6.25%)
Mar 12, 2019 7.500 8.000 7.000 8.000 35,130 +0.53(+7.02%)
Mar 11, 2019 7.120 7.500 7.050 7.475 6,660 -0.03(-0.33%)
Mar 08, 2019 7.500 7.500 7.120 7.500 5,360 -0.15(-1.96%)
Mar 07, 2019 7.000 7.900 7.000 7.650 20,232 +0.40(+5.52%)
Mar 06, 2019 7.250 7.370 6.950 7.250 8,295 +0.00(+0.00%)
Mar 05, 2019 7.700 7.900 7.005 7.250 9,704 -0.13(-1.76%)
Mar 04, 2019 6.900 7.450 6.900 7.380 23,711 +0.63(+9.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.