Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Uranium Corp (OP: WSTRF )

1.370 +0.031 (+2.32%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 12, 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 (%)
Dec 30, 2016 1.247 1.247 1.247 0 -0.02(-1.75%)
Dec 29, 2016 1.260 1.269 1.260 1.269 1,100 +0.04(+3.28%)
Dec 28, 2016 1.200 1.230 1.200 1.229 3,309 +0.03(+2.42%)
Dec 27, 2016 1.220 1.220 1.100 1.200 4,500 +0.01(+0.44%)
Dec 23, 2016 1.195 1.195 1.195 0 +0.09(+8.61%)
Dec 22, 2016 1.156 1.156 1.096 1.100 1,200 -0.02(-1.79%)
Dec 21, 2016 1.120 1.140 1.120 1.120 28,214 +0.02(+1.82%)
Dec 20, 2016 1.120 1.120 1.100 1.100 5,700 -0.03(-2.57%)
Dec 19, 2016 1.044 1.130 1.040 1.129 13,854 +0.08(+8.10%)
Dec 16, 2016 1.044 1.044 1.044 1.044 3,500 +0.00(+0.42%)
Dec 15, 2016 1.043 1.130 1.040 1.040 14,770 -0.21(-16.80%)
Dec 14, 2016 1.152 1.250 1.152 1.250 1,200 +0.19(+17.61%)
Dec 13, 2016 1.070 1.070 1.051 1.063 6,900 +0.02(+2.19%)
Dec 12, 2016 1.046 1.046 1.040 1.040 4,143 +0.02(+1.96%)
Dec 09, 2016 1.040 1.070 1.000 1.020 9,500 -0.05(-4.67%)
Dec 08, 2016 1.055 1.070 1.055 1.070 16,700 +0.03(+2.50%)
Dec 07, 2016 1.050 1.062 1.044 1.044 6,420 +0.08(+8.74%)
Dec 06, 2016 0.9600 0.9686 0.9600 0.9600 18,400 +0.00(+0.00%)
Dec 05, 2016 0.9927 0.9927 0.9600 0.9600 52,400 -0.01(-1.49%)
Dec 02, 2016 1.054 1.054 0.9745 0.9745 2,100 -0.04(-4.27%)
Dec 01, 2016 1.031 1.031 0.9636 1.018 4,800 +0.05(+4.95%)
Nov 30, 2016 0.9873 0.9873 0.9700 0.9700 1,450 -0.03(-3.33%)
Nov 25, 2016 1.003 1.003 1.003 0 +0.01(+1.26%)
Nov 23, 2016 0.9909 0.9909 0.9909 0 -0.09(-8.25%)
Nov 22, 2016 1.080 1.080 1.080 1.080 200 -0.11(-9.34%)
Nov 21, 2016 1.010 1.191 1.010 1.191 450 +0.14(+13.81%)
Nov 17, 2016 1.047 1.047 1.047 0 +0.00(+0.18%)
Nov 16, 2016 1.016 1.192 1.008 1.045 5,000 +0.02(+2.43%)
Nov 15, 2016 1.118 1.118 1.018 1.020 2,900 -0.26(-20.31%)
Nov 11, 2016 1.280 1.280 1.280 0 -0.01(-1.06%)
Nov 04, 2016 1.294 1.294 1.294 0 +0.15(+13.12%)
Nov 03, 2016 1.310 1.310 1.144 1.144 4,260 -0.17(-12.69%)
Nov 02, 2016 1.300 1.340 1.290 1.310 2,005 +0.15(+12.93%)
Oct 31, 2016 1.160 1.160 1.160 0 +0.11(+10.48%)
Oct 28, 2016 1.300 1.300 1.050 1.050 1,800 -0.20(-16.29%)
Oct 27, 2016 1.030 1.254 1.030 1.254 2,447 +0.09(+8.13%)
Oct 26, 2016 1.050 1.160 1.050 1.160 2,100 +0.04(+3.57%)
Oct 25, 2016 1.189 1.189 1.120 1.120 1,880 -0.07(-5.67%)
Oct 24, 2016 1.190 1.251 1.187 1.187 8,918 +0.13(+12.01%)
Oct 21, 2016 1.150 1.250 1.060 1.060 1,281 -0.11(-9.63%)
Oct 20, 2016 1.196 1.196 1.173 1.173 847 -0.13(-9.64%)
Oct 19, 2016 1.194 1.298 1.194 1.298 7,500 +0.10(+8.17%)
Oct 18, 2016 1.150 1.200 1.150 1.200 2,450 -0.18(-13.31%)
Oct 17, 2016 1.390 1.390 1.384 1.384 1,050 -0.06(-4.07%)
Oct 13, 2016 1.443 1.443 1.443 0 +0.02(+1.61%)
Oct 12, 2016 1.248 1.420 1.060 1.420 3,552 -0.03(-2.07%)
Oct 11, 2016 1.196 1.450 1.063 1.450 2,300 +0.05(+3.57%)
Oct 07, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Oct 06, 2016 1.460 1.464 1.420 1.420 1,700 -0.05(-3.48%)
Oct 05, 2016 1.200 1.471 1.200 1.471 4,690 +0.22(+17.70%)
Oct 04, 2016 1.200 1.250 1.010 1.250 15,830 -0.05(-3.85%)
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.