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

Western Uranium Corp (OP: WSTRF )

1.670 +0.110 (+7.05%)
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 31, 2017 1.107 1.107 1.095 1.095 7,129 -0.01(-0.78%)
May 30, 2017 1.163 1.163 1.100 1.104 4,001 -0.07(-5.64%)
May 26, 2017 1.122 1.170 1.122 1.170 3,500 -0.03(-2.49%)
May 25, 2017 1.200 1.200 1.200 1.200 5,379 +0.02(+1.89%)
May 24, 2017 1.118 1.178 1.118 1.178 3,011 -0.02(-1.87%)
May 23, 2017 1.200 1.220 1.200 1.200 981 +0.00(+0.00%)
May 22, 2017 1.150 1.200 1.150 1.200 1,781 +0.06(+5.08%)
May 19, 2017 1.206 1.206 1.115 1.142 5,300 -0.03(-2.39%)
May 18, 2017 1.121 1.170 1.121 1.170 1,515 -0.02(-1.68%)
May 16, 2017 1.190 1.190 1.190 325 +0.01(+0.85%)
May 15, 2017 1.160 1.190 1.160 1.180 4,272 +0.03(+2.61%)
May 12, 2017 1.130 1.150 1.120 1.150 8,500 +0.03(+2.68%)
May 11, 2017 1.230 1.250 1.114 1.120 13,006 -0.01(-0.77%)
May 10, 2017 1.230 1.230 1.120 1.129 10,200 -0.05(-4.35%)
May 09, 2017 1.247 1.280 1.120 1.180 9,347 -0.08(-6.35%)
May 08, 2017 1.273 1.273 1.260 1.260 1,229 +0.01(+1.12%)
May 05, 2017 1.115 1.350 1.115 1.246 7,750 +0.13(+11.26%)
May 04, 2017 1.167 1.180 1.109 1.120 13,700 -0.08(-6.67%)
May 03, 2017 1.249 1.249 1.200 1.200 1,720 -0.04(-3.44%)
May 02, 2017 1.323 1.323 1.155 1.243 5,300 -0.07(-5.32%)
May 01, 2017 1.237 1.325 1.237 1.312 46,428 +0.13(+11.23%)
Apr 28, 2017 1.210 1.260 1.100 1.180 9,750 +0.01(+0.85%)
Apr 27, 2017 1.130 1.172 1.093 1.170 6,425 +0.01(+0.47%)
Apr 26, 2017 1.188 1.190 1.150 1.165 2,770 -0.03(-2.21%)
Apr 25, 2017 1.180 1.226 1.180 1.191 2,590 -0.01(-1.20%)
Apr 24, 2017 1.180 1.205 1.180 1.205 2,020 -0.06(-4.98%)
Apr 21, 2017 1.150 1.280 1.150 1.268 4,259 +0.00(+0.14%)
Apr 20, 2017 1.210 1.270 1.117 1.267 9,284 +0.01(+0.53%)
Apr 19, 2017 1.260 1.260 1.260 1.260 1,000 -0.01(-0.79%)
Apr 18, 2017 1.214 1.277 1.214 1.270 9,636 -0.00(-0.18%)
Apr 17, 2017 1.272 1.272 1.272 1.272 2,500 +0.01(+0.97%)
Apr 13, 2017 1.300 1.310 1.250 1.260 6,340 -0.02(-1.42%)
Apr 12, 2017 1.199 1.280 1.199 1.278 4,300 -0.00(-0.24%)
Apr 11, 2017 1.284 1.329 1.276 1.281 14,454 -0.16(-11.01%)
Apr 10, 2017 1.250 1.440 1.203 1.440 16,500 +0.14(+10.77%)
Apr 07, 2017 1.262 1.304 1.262 1.300 7,750 +0.02(+1.90%)
Apr 06, 2017 1.260 1.299 1.260 1.276 8,002 -0.02(-1.87%)
Apr 05, 2017 1.266 1.300 1.260 1.300 2,150 +0.04(+3.17%)
Apr 04, 2017 1.260 1.260 1.260 1.260 850 -0.04(-2.81%)
Apr 03, 2017 1.330 1.330 1.267 1.296 31,353 -0.04(-2.85%)
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%)
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.