Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Westaim Corp # (TSV: WED )

4.950 -0.020 (-0.40%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	4.000	4.010	3.970	4.010	208,382	+0.03(+0.75%)
Sep 30, 2024	3.960	3.980	3.950	3.980	9,660	+0.08(+2.05%)
Sep 27, 2024	3.940	3.940	3.900	3.900	14,968	-0.02(-0.51%)
Sep 26, 2024	3.950	3.950	3.890	3.920	78,970	-0.06(-1.51%)
Sep 25, 2024	4.000	4.040	3.900	3.980	89,079	-0.02(-0.50%)
Sep 24, 2024	4.000	4.010	3.960	4.000	54,665	+0.00(+0.00%)
Sep 23, 2024	3.860	4.000	3.860	4.000	28,800	+0.02(+0.50%)
Sep 20, 2024	3.950	3.980	3.940	3.980	3,479	+0.05(+1.27%)
Sep 19, 2024	3.930	3.945	3.890	3.930	43,400	+0.00(+0.00%)
Sep 18, 2024	4.000	4.000	3.930	3.930	2,310	-0.08(-2.00%)
Sep 17, 2024	4.060	4.060	3.970	4.010	546,412	+0.01(+0.25%)
Sep 16, 2024	4.050	4.050	3.970	4.000	22,030	+0.01(+0.25%)
Sep 13, 2024	4.030	4.030	3.970	3.990	7,860	+0.00(+0.00%)
Sep 12, 2024	3.930	4.020	3.910	3.990	71,857	+0.09(+2.31%)
Sep 11, 2024	3.850	3.920	3.850	3.900	179,552	+0.09(+2.36%)
Sep 10, 2024	3.830	3.840	3.800	3.810	33,057	-0.04(-1.04%)
Sep 09, 2024	3.940	3.940	3.830	3.850	80,389	-0.07(-1.79%)
Sep 06, 2024	3.900	3.920	3.860	3.920	19,600	+0.01(+0.26%)
Sep 05, 2024	3.900	3.910	3.870	3.910	34,956	+0.01(+0.26%)
Sep 04, 2024	3.900	3.930	3.860	3.900	56,943	+0.03(+0.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Westaim Corp # (TSV: WED )

Historical Prices