Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Westaim Corp # (TSV: WED )

4.180 +0.210 (+5.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 4.140 4.190 4.020 4.180 326,354 +0.21(+5.29%)
May 16, 2024 3.950 4.010 3.940 3.970 136,630 +0.12(+3.12%)
May 15, 2024 3.970 4.000 3.850 3.850 185,860 -0.08(-2.04%)
May 14, 2024 3.900 3.950 3.900 3.930 78,189 +0.00(+0.00%)
May 13, 2024 3.950 3.960 3.910 3.930 45,514 -0.01(-0.25%)
May 10, 2024 3.920 3.950 3.920 3.940 73,658 +0.02(+0.51%)
May 09, 2024 3.940 3.940 3.910 3.920 86,036 +0.01(+0.26%)
May 08, 2024 3.900 3.920 3.890 3.910 40,048 +0.03(+0.77%)
May 07, 2024 3.930 3.930 3.860 3.880 180,772 +0.02(+0.52%)
May 06, 2024 3.780 3.890 3.770 3.860 326,138 +0.11(+2.93%)
May 03, 2024 3.720 3.750 3.720 3.750 127,200 +0.02(+0.54%)
May 02, 2024 3.750 3.780 3.720 3.730 92,796 +0.01(+0.27%)
May 01, 2024 3.750 3.760 3.720 3.720 66,253 -0.03(-0.80%)
Apr 30, 2024 3.750 3.760 3.750 3.750 54,592 +0.00(+0.00%)
Apr 29, 2024 3.740 3.760 3.740 3.750 24,552 +0.02(+0.54%)
Apr 26, 2024 3.690 3.750 3.680 3.730 29,613 +0.03(+0.81%)
Apr 25, 2024 3.780 3.780 3.690 3.700 76,375 -0.05(-1.33%)
Apr 24, 2024 3.740 3.780 3.710 3.750 103,079 -0.03(-0.79%)
Apr 23, 2024 3.710 3.780 3.700 3.780 46,827 +0.07(+1.89%)
Apr 22, 2024 3.710 3.730 3.690 3.710 33,134 +0.00(+0.00%)
Apr 19, 2024 3.690 3.720 3.680 3.710 52,620 +0.02(+0.54%)
Apr 18, 2024 3.700 3.700 3.670 3.690 28,100 +0.01(+0.27%)
Apr 17, 2024 3.660 3.700 3.660 3.680 115,839 +0.04(+1.10%)
Apr 16, 2024 3.610 3.660 3.610 3.640 61,565 +0.03(+0.83%)
Apr 15, 2024 3.600 3.660 3.600 3.610 37,601 +0.01(+0.28%)
Apr 12, 2024 3.650 3.650 3.590 3.600 59,050 -0.02(-0.55%)
Apr 11, 2024 3.580 3.630 3.580 3.620 73,410 +0.04(+1.12%)
Apr 10, 2024 3.585 3.590 3.500 3.580 107,729 +0.00(+0.00%)
Apr 09, 2024 3.530 3.580 3.500 3.580 74,686 +0.04(+1.13%)
Apr 08, 2024 3.570 3.600 3.500 3.540 301,850 -0.01(-0.28%)
Apr 05, 2024 3.590 3.600 3.520 3.550 207,264 +0.00(+0.00%)
Apr 04, 2024 3.600 3.630 3.520 3.550 333,134 -0.03(-0.84%)
Apr 03, 2024 3.600 3.650 3.550 3.580 379,340 -0.02(-0.56%)
Apr 02, 2024 3.520 3.660 3.520 3.600 337,452 -0.02(-0.55%)
Apr 01, 2024 3.690 3.690 3.550 3.620 678,544 -0.08(-2.16%)
Mar 28, 2024 3.700 0 +0.00(+0.00%)
Mar 27, 2024 3.750 3.750 3.700 3.700 41,640 -0.02(-0.54%)
Mar 26, 2024 3.700 3.730 3.680 3.720 235,840 +0.00(+0.00%)
Mar 25, 2024 3.750 3.750 3.660 3.720 101,301 -0.02(-0.53%)
Mar 22, 2024 3.730 3.745 3.685 3.740 110,740 -0.01(-0.27%)
Mar 21, 2024 3.710 3.760 3.700 3.750 100,760 +0.03(+0.81%)
Mar 20, 2024 3.710 3.750 3.700 3.720 173,626 +0.00(+0.00%)
Mar 19, 2024 3.620 3.730 3.620 3.720 164,514 +0.09(+2.48%)
Mar 18, 2024 3.590 3.630 3.590 3.630 64,718 +0.04(+1.11%)
Mar 15, 2024 3.530 3.590 3.530 3.590 34,101 +0.04(+1.13%)
Mar 14, 2024 3.540 3.560 3.540 3.550 37,309 -0.01(-0.14%)
Mar 13, 2024 3.560 3.580 3.550 3.555 35,010 -0.03(-0.84%)
Mar 12, 2024 3.580 3.590 3.570 3.585 38,276 +0.00(+0.14%)
Mar 11, 2024 3.560 3.590 3.550 3.580 91,312 +0.01(+0.28%)
Mar 08, 2024 3.580 3.590 3.560 3.570 60,652 +0.00(+0.00%)
Mar 07, 2024 3.570 3.600 3.555 3.570 137,133 +0.00(+0.14%)
Mar 06, 2024 3.550 3.570 3.550 3.565 47,200 -0.01(-0.28%)
Mar 05, 2024 3.620 3.620 3.575 3.575 64,061 -0.01(-0.42%)
Mar 04, 2024 3.600 3.620 3.590 3.590 118,316 -0.01(-0.28%)
Mar 01, 2024 3.600 3.610 3.600 3.600 18,872 +0.00(+0.00%)
Feb 29, 2024 3.380 3.610 3.380 3.600 66,534 -0.01(-0.28%)
Feb 28, 2024 3.620 3.640 3.610 3.610 19,701 -0.02(-0.41%)
Feb 27, 2024 3.630 3.640 3.605 3.625 20,500 -0.01(-0.28%)
Feb 26, 2024 3.680 3.690 3.630 3.635 59,824 -0.05(-1.22%)
Feb 23, 2024 3.690 3.700 3.635 3.680 282,406 +0.01(+0.27%)
Feb 22, 2024 3.600 3.695 3.550 3.670 206,698 +0.10(+2.80%)
Feb 21, 2024 3.580 3.590 3.550 3.570 60,895 -0.02(-0.56%)
Feb 20, 2024 3.630 3.630 3.580 3.590 168,978 -0.01(-0.28%)
Feb 16, 2024 3.600 0 +0.02(+0.56%)
Feb 15, 2024 3.570 3.620 3.570 3.580 50,050 +0.01(+0.28%)
Feb 14, 2024 3.560 3.570 3.555 3.570 24,555 +0.01(+0.28%)
Feb 13, 2024 3.550 3.600 3.550 3.560 107,367 -0.00(-0.14%)
Feb 12, 2024 3.570 3.570 3.530 3.565 664,900 +0.00(+0.14%)
Feb 09, 2024 3.570 3.580 3.560 3.560 23,104 +0.00(+0.00%)
Feb 08, 2024 3.570 3.575 3.550 3.560 117,400 -0.02(-0.56%)
Feb 07, 2024 3.580 3.620 3.550 3.580 290,108 -0.02(-0.42%)
Feb 06, 2024 3.590 3.600 3.590 3.595 34,300 +0.02(+0.42%)
Feb 05, 2024 3.620 3.620 3.580 3.580 125,291 -0.02(-0.56%)
Feb 02, 2024 3.630 3.630 3.600 3.600 92,109 +0.00(+0.00%)
Feb 01, 2024 3.610 3.640 3.595 3.600 96,088 -0.01(-0.28%)
Jan 31, 2024 3.620 3.625 3.610 3.610 55,750 -0.01(-0.28%)
Jan 30, 2024 3.640 3.640 3.620 3.620 51,150 -0.03(-0.82%)
Jan 29, 2024 3.630 3.650 3.620 3.650 61,501 -0.02(-0.54%)
Jan 26, 2024 3.700 3.700 3.670 3.670 79,250 +0.01(+0.27%)
Jan 25, 2024 3.640 3.660 3.640 3.660 148,350 +0.01(+0.27%)
Jan 24, 2024 3.620 3.680 3.620 3.650 71,878 +0.00(+0.00%)
Jan 23, 2024 3.630 3.650 3.620 3.650 77,400 +0.02(+0.55%)
Jan 22, 2024 3.640 3.650 3.610 3.630 198,290 -0.02(-0.55%)
Jan 19, 2024 3.740 3.740 3.645 3.650 96,820 -0.02(-0.54%)
Jan 18, 2024 3.660 3.670 3.650 3.670 66,000 +0.01(+0.27%)
Jan 17, 2024 3.680 3.680 3.640 3.660 116,189 -0.01(-0.27%)
Jan 16, 2024 3.710 3.710 3.660 3.670 122,463 -0.08(-2.13%)
Jan 15, 2024 3.685 3.750 3.670 3.750 48,750 +0.07(+1.90%)
Jan 12, 2024 3.650 3.690 3.630 3.680 85,686 -0.02(-0.54%)
Jan 11, 2024 3.730 3.730 3.670 3.700 199,932 +0.00(+0.00%)
Jan 10, 2024 3.680 3.720 3.680 3.700 52,815 +0.02(+0.54%)
Jan 09, 2024 3.740 3.740 3.660 3.680 162,428 -0.06(-1.60%)
Jan 08, 2024 3.750 3.750 3.700 3.740 287,407 -0.02(-0.53%)
Jan 05, 2024 3.760 3.780 3.750 3.760 324,786 +0.00(+0.00%)
Jan 04, 2024 3.760 3.780 3.750 3.760 90,560 +0.01(+0.27%)
Jan 03, 2024 3.780 3.780 3.750 3.750 27,743 -0.03(-0.79%)
Jan 02, 2024 3.750 3.780 3.750 3.780 115,960 +0.02(+0.67%)
Dec 29, 2023 3.755 0 -0.06(-1.44%)
Dec 28, 2023 3.820 3.830 3.810 3.810 39,695 -0.02(-0.52%)
Dec 27, 2023 3.830 3.840 3.810 3.830 60,172 -0.01(-0.26%)
Dec 22, 2023 3.840 0 +0.02(+0.52%)
Dec 21, 2023 3.840 3.840 3.810 3.820 10,717 -0.02(-0.52%)
Dec 20, 2023 3.830 3.850 3.830 3.840 23,654 +0.01(+0.26%)
Dec 19, 2023 3.840 3.850 3.800 3.830 141,057 +0.00(+0.00%)
Dec 18, 2023 3.810 3.850 3.810 3.830 36,969 +0.00(+0.00%)
Dec 15, 2023 3.850 3.860 3.830 3.830 12,105 +0.00(+0.00%)
Dec 14, 2023 3.840 3.860 3.820 3.830 40,500 -0.01(-0.26%)
Dec 13, 2023 3.850 3.850 3.830 3.840 58,652 +0.01(+0.26%)
Dec 12, 2023 3.790 3.870 3.790 3.830 155,394 -0.02(-0.52%)
Dec 11, 2023 3.850 3.850 3.820 3.850 23,250 +0.05(+1.32%)
Dec 08, 2023 3.840 3.850 3.800 3.800 95,140 -0.04(-1.04%)
Dec 07, 2023 3.870 3.870 3.830 3.840 96,058 +0.00(+0.00%)
Dec 06, 2023 3.920 3.920 3.820 3.840 117,284 -0.05(-1.29%)
Dec 05, 2023 3.860 3.900 3.860 3.890 58,040 +0.00(+0.00%)
Dec 04, 2023 3.860 3.900 3.860 3.890 38,800 +0.02(+0.52%)
Dec 01, 2023 3.880 3.880 3.850 3.870 55,731 +0.01(+0.26%)
Nov 30, 2023 3.870 3.880 3.810 3.860 34,835 -0.02(-0.52%)
Nov 29, 2023 3.850 3.880 3.810 3.880 112,295 +0.04(+1.04%)
Nov 28, 2023 3.810 3.860 3.810 3.840 218,381 +0.03(+0.79%)
Nov 27, 2023 3.790 3.820 3.790 3.810 85,199 +0.02(+0.53%)
Nov 24, 2023 3.810 3.840 3.750 3.790 1,005,448 -0.03(-0.79%)
Nov 23, 2023 3.770 3.820 3.770 3.820 6,953 +0.01(+0.26%)
Nov 22, 2023 3.820 3.820 3.780 3.810 38,074 +0.01(+0.26%)
Nov 21, 2023 3.770 3.820 3.770 3.800 31,101 +0.00(+0.00%)
Nov 20, 2023 3.790 3.810 3.760 3.800 56,900 +0.03(+0.80%)
Nov 17, 2023 3.790 3.800 3.710 3.770 62,384 -0.03(-0.79%)
Nov 16, 2023 3.780 3.840 3.780 3.800 54,872 +0.02(+0.66%)
Nov 15, 2023 3.890 3.890 3.750 3.775 44,509 -0.04(-0.92%)
Nov 14, 2023 3.790 3.810 3.745 3.810 184,385 +0.06(+1.60%)
Nov 13, 2023 3.690 3.760 3.690 3.750 24,850 -0.05(-1.32%)
Nov 10, 2023 3.700 3.800 3.640 3.800 180,100 +0.07(+1.88%)
Nov 09, 2023 3.750 3.790 3.680 3.730 96,550 -0.02(-0.67%)
Nov 08, 2023 3.780 3.800 3.725 3.755 58,732 +0.00(+0.13%)
Nov 07, 2023 3.610 3.770 3.610 3.750 3,043,413 +0.16(+4.46%)
Nov 06, 2023 3.630 3.640 3.590 3.590 18,394 -0.05(-1.37%)
Nov 03, 2023 3.630 3.650 3.620 3.640 20,314 -0.02(-0.55%)
Nov 02, 2023 3.670 3.670 3.620 3.660 222,300 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.