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 )

4.100 -0.020 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2015 2.780 2.810 2.760 2.800 52,525 +0.02(+0.72%)
Sep 29, 2015 2.860 2.880 2.780 2.780 97,093 -0.08(-2.80%)
Sep 28, 2015 2.820 2.900 2.770 2.860 68,244 -0.01(-0.35%)
Sep 25, 2015 2.860 2.880 2.850 2.870 177,115 +0.03(+1.06%)
Sep 24, 2015 2.990 2.990 2.840 2.840 167,300 -0.06(-2.07%)
Sep 23, 2015 2.940 2.960 2.880 2.900 168,991 +0.03(+1.05%)
Sep 22, 2015 2.900 2.910 2.870 2.870 326,565 -0.02(-0.69%)
Sep 21, 2015 2.950 2.950 2.870 2.890 7,512,220 -0.01(-0.34%)
Sep 18, 2015 2.910 2.950 2.890 2.900 103,409 -0.01(-0.34%)
Sep 17, 2015 2.950 2.950 2.900 2.910 181,924 -0.06(-2.02%)
Sep 16, 2015 2.910 2.970 2.890 2.970 75,768 +0.07(+2.41%)
Sep 15, 2015 2.970 2.970 2.890 2.900 109,697 -0.06(-2.03%)
Sep 14, 2015 3.040 3.050 2.940 2.960 46,314 +0.01(+0.34%)
Sep 11, 2015 2.950 3.000 2.950 2.950 27,529 -0.04(-1.34%)
Sep 10, 2015 2.950 2.990 2.950 2.990 328,123 +0.04(+1.36%)
Sep 09, 2015 2.980 2.980 2.950 2.950 387,770 +0.05(+1.72%)
Sep 08, 2015 2.990 3.000 2.900 2.900 11,500 +0.05(+1.75%)
Sep 04, 2015 2.850 2.850 2.850 0 -0.10(-3.39%)
Sep 03, 2015 2.850 2.960 2.850 2.950 16,340 +0.19(+6.88%)
Sep 02, 2015 2.800 2.930 2.760 2.760 48,313 +0.01(+0.36%)
Sep 01, 2015 2.890 2.940 2.750 2.750 99,579 -0.25(-8.33%)
Aug 31, 2015 3.000 3.040 2.900 3.000 57,904 +0.00(+0.00%)
Aug 28, 2015 2.990 3.060 2.990 3.000 218,040 +0.02(+0.67%)
Aug 27, 2015 2.990 3.000 2.950 2.980 6,383 +0.04(+1.36%)
Aug 26, 2015 2.940 2.940 2.940 2.940 18,267 +0.00(+0.00%)
Aug 25, 2015 2.900 3.000 2.900 2.940 12,600 +0.05(+1.73%)
Aug 24, 2015 2.950 3.000 2.800 2.890 59,738 -0.16(-5.25%)
Aug 21, 2015 3.050 3.120 3.050 3.050 35,781 +0.01(+0.33%)
Aug 20, 2015 3.070 3.070 3.030 3.040 291,011 -0.03(-0.98%)
Aug 19, 2015 3.060 3.070 3.060 3.070 8,870 +0.02(+0.66%)
Aug 18, 2015 3.050 3.050 3.040 3.050 2,360 +0.00(+0.00%)
Aug 17, 2015 3.040 3.060 3.040 3.050 17,002 +0.02(+0.66%)
Aug 14, 2015 3.000 3.050 2.980 3.030 37,252 +0.03(+1.00%)
Aug 13, 2015 3.020 3.030 3.000 3.000 14,210 -0.01(-0.33%)
Aug 12, 2015 3.050 3.050 3.000 3.010 10,340 -0.04(-1.31%)
Aug 11, 2015 3.060 3.080 3.040 3.050 302,610 +0.01(+0.33%)
Aug 10, 2015 3.050 3.070 3.040 3.040 8,720 +0.00(+0.00%)
Aug 07, 2015 3.090 3.090 3.040 3.040 27,000 -0.03(-0.98%)
Aug 06, 2015 3.100 3.100 3.070 3.070 4,504 +0.02(+0.66%)
Aug 05, 2015 3.090 3.140 3.050 3.050 10,800 -0.06(-1.93%)
Aug 04, 2015 3.030 3.130 3.020 3.110 16,425 +0.02(+0.65%)
Jul 31, 2015 3.090 3.090 3.090 0 +0.01(+0.32%)
Jul 30, 2015 3.150 3.150 3.000 3.080 22,111 -0.05(-1.60%)
Jul 29, 2015 3.180 3.180 3.080 3.130 29,200 -0.02(-0.63%)
Jul 28, 2015 2.950 3.190 2.950 3.150 131,117 +0.23(+7.88%)
Jul 27, 2015 3.120 3.130 2.890 2.920 271,550 -0.23(-7.30%)
Jul 24, 2015 3.130 3.150 3.000 3.150 173,860 +0.04(+1.29%)
Jul 23, 2015 3.190 3.200 3.110 3.110 141,700 -0.07(-2.20%)
Jul 22, 2015 3.190 3.220 3.180 3.180 59,633 -0.01(-0.31%)
Jul 21, 2015 3.200 3.200 3.190 3.190 8,700 -0.01(-0.31%)
Jul 20, 2015 3.210 3.250 3.200 3.200 22,191 +0.01(+0.31%)
Jul 17, 2015 3.230 3.230 3.190 3.190 31,004 -0.01(-0.31%)
Jul 16, 2015 3.220 3.250 3.150 3.200 374,642 +0.00(+0.00%)
Jul 15, 2015 3.200 3.250 3.200 3.200 426,044 +0.01(+0.31%)
Jul 14, 2015 3.170 3.190 3.120 3.190 29,550 +0.02(+0.63%)
Jul 13, 2015 3.170 3.190 3.150 3.170 5,694 +0.02(+0.63%)
Jul 10, 2015 3.160 3.200 3.140 3.150 22,300 -0.01(-0.32%)
Jul 09, 2015 3.120 3.170 3.110 3.160 37,192 +0.02(+0.64%)
Jul 08, 2015 3.180 3.180 3.130 3.140 10,532 -0.05(-1.57%)
Jul 07, 2015 3.210 3.220 3.190 3.190 172,695 -0.03(-0.93%)
Jul 06, 2015 3.200 3.220 3.200 3.220 22,138 +0.02(+0.63%)
Jul 03, 2015 3.250 3.250 3.200 3.200 9,900 -0.05(-1.54%)
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.