Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Westaim Corp # (TSV: WED )

4.140 -0.010 (-0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 2.380 2.410 2.300 2.350 89,180 -0.01(-0.42%)
Feb 27, 2020 2.350 2.400 2.320 2.360 62,072 -0.04(-1.67%)
Feb 26, 2020 2.400 2.410 2.370 2.400 217,900 -0.02(-0.83%)
Feb 25, 2020 2.450 2.450 2.420 2.420 13,800 -0.03(-1.22%)
Feb 24, 2020 2.450 2.470 2.410 2.450 57,115 -0.02(-0.81%)
Feb 21, 2020 2.480 2.480 2.470 2.470 22,700 -0.03(-1.20%)
Feb 20, 2020 2.490 2.500 2.470 2.500 74,700 +0.00(+0.00%)
Feb 19, 2020 2.450 2.500 2.450 2.500 14,600 +0.05(+2.04%)
Feb 18, 2020 2.460 2.470 2.400 2.450 55,622 -0.02(-0.81%)
Feb 14, 2020 2.470 2.470 2.470 0 -0.01(-0.40%)
Feb 13, 2020 2.480 2.480 2.480 2.480 100 -0.02(-0.80%)
Feb 12, 2020 2.460 2.500 2.450 2.500 38,976 +0.02(+0.81%)
Feb 11, 2020 2.500 2.500 2.470 2.480 101,762 -0.00(-0.20%)
Feb 10, 2020 2.500 2.500 2.450 2.485 53,286 +0.00(+0.20%)
Feb 07, 2020 2.480 2.500 2.440 2.480 74,102 -0.02(-0.60%)
Feb 06, 2020 2.590 2.590 2.480 2.495 101,735 -0.02(-0.99%)
Feb 05, 2020 2.550 2.560 2.520 2.520 42,400 +0.01(+0.40%)
Feb 04, 2020 2.450 2.520 2.435 2.510 172,280 +0.06(+2.45%)
Feb 03, 2020 2.450 2.450 2.420 2.450 114,699 +0.00(+0.00%)
Jan 31, 2020 2.430 2.450 2.420 2.450 23,190 +0.00(+0.00%)
Jan 30, 2020 2.490 2.490 2.430 2.450 135,700 -0.03(-1.21%)
Jan 29, 2020 2.470 2.490 2.410 2.480 130,957 +0.02(+0.81%)
Jan 28, 2020 2.470 2.490 2.450 2.460 23,988 -0.03(-1.20%)
Jan 27, 2020 2.460 2.490 2.450 2.490 17,444 +0.00(+0.00%)
Jan 24, 2020 2.530 2.530 2.480 2.490 122,780 -0.01(-0.40%)
Jan 23, 2020 2.530 2.530 2.490 2.500 218,160 -0.02(-0.79%)
Jan 22, 2020 2.540 2.550 2.500 2.520 64,893 +0.00(+0.00%)
Jan 21, 2020 2.550 2.560 2.520 2.520 232,185 -0.04(-1.56%)
Jan 20, 2020 2.590 2.590 2.510 2.560 16,310 -0.03(-1.16%)
Jan 17, 2020 2.570 2.610 2.570 2.590 43,579 -0.01(-0.38%)
Jan 16, 2020 2.580 2.610 2.580 2.600 56,802 -0.01(-0.38%)
Jan 15, 2020 2.520 2.610 2.520 2.610 258,871 +0.08(+3.16%)
Jan 14, 2020 2.520 2.530 2.520 2.530 1,015 +0.01(+0.40%)
Jan 13, 2020 2.550 2.610 2.430 2.520 5,172,055 -0.05(-1.95%)
Jan 10, 2020 2.560 2.570 2.560 2.570 626 +0.01(+0.39%)
Jan 09, 2020 2.620 2.620 2.560 2.560 38,380 -0.02(-0.58%)
Jan 08, 2020 2.600 2.605 2.520 2.575 105,394 -0.02(-0.96%)
Jan 06, 2020 2.600 2.600 2.600 0 -0.04(-1.52%)
Jan 03, 2020 2.640 2.640 2.620 2.640 37,967 -0.02(-0.75%)
Jan 02, 2020 2.660 2.670 2.660 2.660 12,500 +0.01(+0.38%)
Dec 31, 2019 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 30, 2019 2.650 2.650 2.630 2.650 61,496 +0.00(+0.00%)
Dec 27, 2019 2.600 2.680 2.600 2.650 54,154 -0.03(-1.12%)
Dec 24, 2019 2.680 2.680 2.680 0 -0.02(-0.74%)
Dec 23, 2019 2.660 2.700 2.660 2.700 41,894 +0.00(+0.00%)
Dec 20, 2019 2.680 2.700 2.680 2.700 7,400 +0.00(+0.00%)
Dec 19, 2019 2.700 2.700 2.670 2.700 94,300 +0.00(+0.00%)
Dec 18, 2019 2.690 2.700 2.680 2.700 20,600 +0.00(+0.00%)
Dec 17, 2019 2.680 2.700 2.650 2.700 27,500 +0.01(+0.37%)
Dec 16, 2019 2.670 2.700 2.670 2.690 35,438 -0.01(-0.37%)
Dec 13, 2019 2.690 2.700 2.690 2.700 45,777 -0.01(-0.37%)
Dec 12, 2019 2.700 2.720 2.690 2.710 633,900 +0.00(+0.00%)
Dec 11, 2019 2.700 2.715 2.690 2.710 187,900 +0.00(+0.00%)
Dec 10, 2019 2.670 2.710 2.670 2.710 35,200 +0.01(+0.37%)
Dec 09, 2019 2.690 2.700 2.600 2.700 51,110 +0.01(+0.37%)
Dec 06, 2019 2.680 2.690 2.560 2.690 38,500 +0.02(+0.75%)
Dec 05, 2019 2.670 2.690 2.660 2.670 17,300 -0.01(-0.37%)
Dec 04, 2019 2.680 2.680 2.670 2.680 63,417 +0.00(+0.00%)
Dec 03, 2019 2.680 2.680 2.680 2.680 37,400 -0.01(-0.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.