Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

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
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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.