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

Western Uranium Corp (OP: WSTRF )

1.700 +0.039 (+2.32%)
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 (%)
Mar 31, 2017 1.350 1.405 1.334 1.334 13,413 -0.02(-1.60%)
Mar 30, 2017 1.430 1.430 1.356 1.356 785 -0.02(-1.32%)
Mar 29, 2017 1.440 1.440 1.374 1.374 11,070 +0.03(+2.46%)
Mar 27, 2017 1.341 1.341 1.341 0 +0.02(+1.15%)
Mar 24, 2017 1.339 1.392 1.326 1.326 9,272 -0.01(-1.04%)
Mar 23, 2017 1.340 1.340 1.340 1.340 10,150 -0.06(-4.29%)
Mar 22, 2017 1.345 1.400 1.330 1.400 17,228 +0.03(+2.19%)
Mar 21, 2017 1.340 1.419 1.340 1.370 10,916 -0.06(-4.10%)
Mar 20, 2017 1.391 1.470 1.390 1.429 21,289 -0.04(-2.82%)
Mar 17, 2017 1.490 1.490 1.400 1.470 25,871 -0.02(-1.34%)
Mar 16, 2017 1.500 1.500 1.490 1.490 40,950 -0.01(-0.66%)
Mar 15, 2017 1.489 1.500 1.465 1.500 15,750 +0.01(+0.73%)
Mar 14, 2017 1.510 1.510 1.382 1.489 47,083 -0.01(-0.47%)
Mar 13, 2017 1.510 1.510 1.420 1.496 14,103 +0.01(+0.36%)
Mar 10, 2017 1.499 1.500 1.397 1.491 22,071 -0.00(-0.09%)
Mar 09, 2017 1.480 1.500 1.430 1.492 16,000 +0.01(+0.82%)
Mar 08, 2017 1.468 1.500 1.400 1.480 30,604 -0.02(-1.43%)
Mar 07, 2017 1.450 1.501 1.348 1.501 12,700 +0.06(+3.99%)
Mar 06, 2017 1.450 1.490 1.292 1.444 16,280 -0.03(-1.78%)
Mar 03, 2017 1.500 1.525 1.448 1.470 73,200 -0.05(-3.29%)
Mar 02, 2017 1.521 1.521 1.510 1.520 30,214 +0.01(+0.66%)
Mar 01, 2017 1.540 1.540 1.500 1.510 15,265 -0.03(-1.96%)
Feb 28, 2017 1.525 1.540 1.518 1.540 6,026 +0.02(+1.10%)
Feb 27, 2017 1.550 1.550 1.523 1.523 85,308 -0.01(-0.69%)
Feb 24, 2017 1.603 1.712 1.534 1.534 22,496 -0.15(-8.69%)
Feb 23, 2017 1.775 1.775 1.630 1.680 10,173 -0.09(-5.30%)
Feb 22, 2017 1.765 1.920 1.740 1.774 35,460 +0.01(+0.42%)
Feb 21, 2017 1.715 1.873 1.631 1.766 17,019 +0.01(+0.48%)
Feb 17, 2017 1.758 1.758 1.758 0 -0.01(-0.79%)
Feb 16, 2017 2.080 2.080 1.747 1.772 37,070 -0.24(-11.84%)
Feb 15, 2017 2.120 2.170 1.990 2.010 16,980 -0.12(-5.42%)
Feb 14, 2017 2.000 2.140 1.986 2.125 48,990 +0.12(+5.77%)
Feb 13, 2017 1.920 2.035 1.920 2.009 40,490 +0.09(+4.94%)
Feb 10, 2017 1.920 1.984 1.890 1.915 54,932 +0.01(+0.76%)
Feb 09, 2017 1.903 1.940 1.855 1.900 29,545 -0.02(-1.09%)
Feb 08, 2017 1.917 1.928 1.900 1.921 22,492 +0.16(+9.15%)
Feb 07, 2017 1.690 1.760 1.690 1.760 21,894 +0.06(+3.53%)
Feb 06, 2017 1.520 1.746 1.500 1.700 17,045 -0.05(-2.86%)
Feb 03, 2017 1.535 1.750 1.460 1.750 10,254 +0.21(+13.61%)
Feb 02, 2017 1.650 1.650 1.330 1.540 54,305 -0.17(-9.93%)
Feb 01, 2017 1.827 1.930 1.660 1.710 46,540 +0.03(+1.79%)
Jan 31, 2017 1.880 1.925 1.670 1.680 34,299 -0.12(-6.46%)
Jan 30, 2017 1.750 1.960 1.600 1.796 63,058 +0.15(+9.05%)
Jan 27, 2017 1.720 1.725 1.630 1.647 17,525 -0.07(-4.24%)
Jan 26, 2017 1.680 1.720 1.497 1.720 24,454 +0.05(+2.99%)
Jan 25, 2017 1.620 1.670 1.620 1.670 5,821 +0.05(+3.16%)
Jan 24, 2017 1.455 1.750 1.455 1.619 30,240 -0.08(-4.77%)
Jan 23, 2017 1.651 1.700 1.570 1.700 10,200 +0.15(+9.68%)
Jan 20, 2017 1.588 1.588 1.550 1.550 2,942 -0.03(-2.02%)
Jan 19, 2017 1.498 1.582 1.498 1.582 7,100 +0.07(+4.64%)
Jan 18, 2017 1.610 1.610 1.500 1.512 5,270 -0.10(-6.10%)
Jan 17, 2017 1.620 1.620 1.550 1.610 30,987 +0.10(+6.69%)
Jan 13, 2017 1.509 1.509 1.509 0 -0.08(-4.97%)
Jan 12, 2017 1.614 1.640 1.588 1.588 64,635 -0.01(-0.75%)
Jan 11, 2017 1.550 1.600 1.499 1.600 130,935 +0.11(+7.16%)
Jan 10, 2017 1.500 1.524 1.488 1.493 42,853 -0.01(-0.46%)
Jan 09, 2017 1.500 1.500 1.483 1.500 20,200 +0.01(+0.67%)
Jan 06, 2017 1.500 1.500 1.490 1.490 33,800 +0.01(+0.39%)
Jan 05, 2017 1.500 1.528 1.480 1.484 85,150 +0.00(+0.28%)
Jan 04, 2017 1.390 1.500 1.350 1.480 20,563 +0.17(+12.91%)
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.