Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Western Sierra Resource Corp (OP: WSRC )

0.0124 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 10, 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 (%)
Oct 30, 2020 0.0125 0.0170 0.0125 0.0168 19,000 +0.01(+58.49%)
Oct 29, 2020 0.0106 0.0106 0.0106 0.0106 50,000 +0.00(+0.00%)
Oct 28, 2020 0.0111 0.0111 0.0106 0.0106 217,854 -0.01(-33.75%)
Oct 26, 2020 0.0160 0.0160 0.0160 0 +0.00(+7.38%)
Oct 22, 2020 0.0149 0.0149 0.0149 0 +0.00(+31.86%)
Oct 21, 2020 0.0113 0.0113 0.0113 0.0113 30,000 -0.00(-0.88%)
Oct 19, 2020 0.0114 0.0114 0.0114 0 -0.00(-24.00%)
Oct 15, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Oct 14, 2020 0.0160 0.0160 0.0160 0.0160 8,000 -0.00(-4.76%)
Oct 13, 2020 0.0168 0.0168 0.0141 0.0168 32,660 +0.00(+19.15%)
Oct 12, 2020 0.0141 0.0141 0.0141 0.0141 1,000 -0.00(-15.06%)
Oct 09, 2020 0.0149 0.0166 0.0149 0.0166 104,000 +0.00(+27.69%)
Oct 07, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 06, 2020 0.0130 0.0130 0.0130 0.0130 2,502 +0.00(+18.18%)
Oct 01, 2020 0.0110 0.0110 0.0110 0 -0.00(-26.17%)
Sep 30, 2020 0.0145 0.0159 0.0110 0.0149 93,450 +0.00(+35.45%)
Sep 29, 2020 0.0140 0.0140 0.0110 0.0110 149,204 -0.00(-21.43%)
Sep 28, 2020 0.0160 0.0160 0.0106 0.0140 160,100 -0.00(-12.50%)
Sep 25, 2020 0.0140 0.0160 0.0126 0.0160 34,000 +0.00(+14.29%)
Sep 24, 2020 0.0160 0.0160 0.0140 0.0140 79,361 -0.00(-6.67%)
Sep 23, 2020 0.0165 0.0165 0.0150 0.0150 5,000 -0.00(-1.96%)
Sep 22, 2020 0.0150 0.0153 0.0150 0.0153 11,000 +0.00(+9.29%)
Sep 21, 2020 0.0140 0.0140 0.0140 0.0140 60,000 +0.00(+1.45%)
Sep 18, 2020 0.0166 0.0166 0.0126 0.0138 58,000 -0.00(-16.87%)
Sep 17, 2020 0.0139 0.0166 0.0125 0.0166 58,600 +0.00(+16.08%)
Sep 16, 2020 0.0170 0.0170 0.0112 0.0143 332,400 -0.00(-15.38%)
Sep 15, 2020 0.0179 0.0210 0.0132 0.0169 1,465,122 +0.00(+4.97%)
Sep 14, 2020 0.0179 0.0179 0.0161 0.0161 22,500 -0.00(-10.06%)
Sep 11, 2020 0.0150 0.0179 0.0145 0.0179 138,000 +0.00(+19.33%)
Sep 10, 2020 0.0178 0.0200 0.0112 0.0150 764,520 -0.00(-18.03%)
Sep 09, 2020 0.0227 0.0227 0.0175 0.0183 575,243 -0.00(-19.38%)
Sep 08, 2020 0.0239 0.0280 0.0155 0.0227 3,136,094 +0.00(+13.50%)
Sep 04, 2020 0.0190 0.0247 0.0116 0.0200 3,679,800 +0.00(+5.82%)
Sep 03, 2020 0.0100 0.0190 0.0100 0.0189 1,631,303 +0.01(+136.25%)
Sep 01, 2020 0.0080 0.0080 0.0080 0 +0.00(+8.11%)
Aug 31, 2020 0.0074 0.0074 0.0074 0.0074 5,500 -0.00(-13.95%)
Aug 28, 2020 0.0086 0.0086 0.0086 0.0086 9,000 -0.00(-14.00%)
Aug 21, 2020 0.0100 0.0100 0.0100 0 -0.00(-30.56%)
Aug 20, 2020 0.0097 0.0144 0.0085 0.0144 70,000 -0.00(-0.69%)
Aug 18, 2020 0.0145 0.0145 0.0145 0 +0.00(+45.00%)
Aug 14, 2020 0.0100 0.0100 0.0100 0 +0.00(+49.25%)
Aug 13, 2020 0.0071 0.0105 0.0067 0.0067 41,000 +0.00(+11.67%)
Aug 12, 2020 0.0061 0.0061 0.0060 0.0060 73,141 -0.00(-44.95%)
Aug 07, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.00%)
Aug 05, 2020 0.0109 0.0109 0.0109 0 +0.00(+78.69%)
Aug 03, 2020 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Jul 31, 2020 0.0060 0.0060 0.0060 1 +0.00(+0.00%)
Jul 30, 2020 0.0060 0.0060 0.0060 0.0060 400 +0.00(+0.00%)
Jul 29, 2020 0.0060 0.0060 0.0060 0.0060 11,000 -0.00(-30.23%)
Jul 27, 2020 0.0086 0.0086 0.0086 0 +0.00(+45.76%)
Jul 22, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Jul 21, 2020 0.0059 0.0059 0.0059 0.0059 5,000 -0.00(-37.89%)
Jul 20, 2020 0.0091 0.0095 0.0091 0.0095 35,500 +0.00(+55.74%)
Jul 16, 2020 0.0061 0.0061 0.0061 0 -0.00(-32.97%)
Jul 15, 2020 0.0076 0.0091 0.0076 0.0091 12,000 +0.00(+24.66%)
Jul 13, 2020 0.0073 0.0073 0.0073 0 +0.00(+19.67%)
Jul 10, 2020 0.0061 0.0061 0.0061 0.0061 600 +0.00(+29.79%)
Jul 08, 2020 0.0047 0.0047 0.0047 0 -0.00(-17.54%)
Jul 07, 2020 0.0057 0.0057 0.0057 0.0057 10,000 -0.00(-43.00%)
Jul 06, 2020 0.0100 0.0100 0.0100 0.0100 1,200 +0.01(+122.22%)
Jul 02, 2020 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+12.50%)
Jul 01, 2020 0.0053 0.0053 0.0040 0.0040 84,900 -0.00(-32.20%)
Jun 16, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Jun 12, 2020 0.0059 0.0059 0.0059 0 +0.00(+11.32%)
Jun 11, 2020 0.0053 0.0053 0.0053 0.0053 20,000 +0.00(+0.00%)
Jun 05, 2020 0.0053 0.0053 0.0053 0 -0.00(-18.46%)
Jun 02, 2020 0.0065 0.0065 0.0065 0 +0.00(+3.17%)
May 28, 2020 0.0063 0.0063 0.0063 0 +0.00(+3.28%)
May 26, 2020 0.0061 0.0061 0.0061 0 +0.00(+3.39%)
May 21, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
May 19, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
May 18, 2020 0.0059 0.0059 0.0059 0.0059 27,207 +0.00(+0.00%)
May 15, 2020 0.0059 0.0059 0.0059 0.0059 4,100 +0.00(+0.00%)
May 14, 2020 0.0059 0.0059 0.0059 0.0059 3,500 +0.00(+0.00%)
May 13, 2020 0.0059 0.0059 0.0059 0.0059 54,459 +0.00(+0.00%)
May 12, 2020 0.0090 0.0090 0.0059 0.0059 265,026 -0.00(-15.71%)
May 11, 2020 0.0070 0.0070 0.0070 0.0070 23,999 +0.00(+0.00%)
May 08, 2020 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+0.00%)
May 06, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 05, 2020 0.0070 0.0070 0.0070 0.0070 75,000 +0.00(+0.00%)
May 04, 2020 0.0073 0.0073 0.0070 0.0070 189,535 +0.00(+0.00%)
May 01, 2020 0.0070 0.0070 0.0070 0.0070 300 -0.00(-22.22%)
Apr 30, 2020 0.0090 0.0090 0.0090 0.0090 300 +0.00(+28.57%)
Apr 29, 2020 0.0071 0.0071 0.0070 0.0070 31,900 -0.00(-1.41%)
Apr 27, 2020 0.0071 0.0071 0.0071 0 -0.00(-12.35%)
Apr 23, 2020 0.0081 0.0081 0.0081 0 +0.00(+14.08%)
Apr 22, 2020 0.0071 0.0071 0.0071 0.0071 50,000 +0.00(+20.34%)
Apr 09, 2020 0.0059 0.0059 0.0059 0 -0.00(-18.06%)
Apr 08, 2020 0.0072 0.0072 0.0072 0.0072 1,500 -0.00(-24.21%)
Apr 07, 2020 0.0095 0.0095 0.0095 0.0095 7,000 +0.00(+39.71%)
Apr 06, 2020 0.0068 0.0068 0.0068 0.0068 5,000 +0.00(+15.25%)
Mar 30, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Mar 25, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Mar 20, 2020 0.0059 0.0059 0.0059 0 -0.00(-6.35%)
Mar 19, 2020 0.0063 0.0063 0.0063 0.0063 14,600 -0.00(-3.08%)
Mar 17, 2020 0.0065 0.0065 0.0065 0 -0.00(-13.33%)
Mar 16, 2020 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+0.00%)
Mar 13, 2020 0.0075 0.0075 0.0075 0.0075 20,000 +0.00(+4.17%)
Mar 12, 2020 0.0090 0.0090 0.0071 0.0072 110,000 -0.00(-20.00%)
Mar 10, 2020 0.0090 0.0090 0.0090 0 -0.00(-21.74%)
Mar 05, 2020 0.0115 0.0115 0.0115 0 -0.00(-11.54%)
Mar 04, 2020 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
Mar 03, 2020 0.0130 0.0130 0.0130 0.0130 22,485 -0.00(-4.41%)
Mar 02, 2020 0.0136 0.0136 0.0136 0.0136 22,400 +0.00(+4.62%)
Feb 28, 2020 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Feb 27, 2020 0.0130 0.0130 0.0130 0.0130 79,515 -0.00(-7.80%)
Feb 26, 2020 0.0141 0.0141 0.0141 1 +0.00(+0.00%)
Feb 25, 2020 0.0141 0.0141 0.0141 0.0141 14,000 +0.00(+0.00%)
Feb 24, 2020 0.0149 0.0177 0.0120 0.0141 127,000 -0.00(-5.37%)
Feb 21, 2020 0.0120 0.0149 0.0115 0.0149 38,200 +0.00(+24.17%)
Feb 20, 2020 0.0120 0.0120 0.0120 0.0120 5,200 -0.00(-14.89%)
Feb 19, 2020 0.0132 0.0141 0.0115 0.0141 56,000 -0.00(-5.37%)
Feb 18, 2020 0.0187 0.0187 0.0092 0.0149 507,710 -0.00(-22.40%)
Feb 12, 2020 0.0192 0.0192 0.0192 0 -0.00(-12.73%)
Feb 10, 2020 0.0220 0.0220 0.0220 0 -0.01(-21.43%)
Feb 06, 2020 0.0280 0.0280 0.0280 0 +0.01(+21.74%)
Feb 05, 2020 0.0234 0.0234 0.0230 0.0230 31,000 +0.01(+35.29%)
Feb 04, 2020 0.0280 0.0280 0.0162 0.0170 62,683 -0.01(-41.38%)
Feb 03, 2020 0.0290 0.0290 0.0290 0.0290 15,000 +0.01(+43.56%)
Jan 30, 2020 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Jan 29, 2020 0.0270 0.0287 0.0202 0.0202 79,050 -0.01(-32.67%)
Jan 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2020 0.0290 0.0300 0.0245 0.0300 192,191 +0.00(+15.38%)
Jan 22, 2020 0.0290 0.0290 0.0260 0.0260 36,000 -0.00(-13.33%)
Jan 21, 2020 0.0260 0.0300 0.0202 0.0300 152,206 +0.00(+20.00%)
Jan 17, 2020 0.0244 0.0279 0.0228 0.0250 124,700 +0.01(+25.00%)
Jan 16, 2020 0.0200 0.0200 0.0200 0.0200 165,453 +0.00(+0.00%)
Jan 15, 2020 0.0275 0.0275 0.0200 0.0200 213,100 -0.01(-20.95%)
Jan 14, 2020 0.0169 0.0260 0.0110 0.0253 763,574 +0.01(+80.71%)
Jan 13, 2020 0.0115 0.0189 0.0099 0.0140 87,800 +0.01(+59.09%)
Jan 10, 2020 0.0088 0.0088 0.0088 0.0088 6,800 -0.00(-6.38%)
Jan 09, 2020 0.0092 0.0094 0.0092 0.0094 104,900 +0.00(+30.56%)
Jan 08, 2020 0.0072 0.0072 0.0072 0.0072 5,000 -0.00(-2.70%)
Jan 07, 2020 0.0082 0.0082 0.0074 0.0074 40,275 +0.00(+2.78%)
Jan 06, 2020 0.0072 0.0072 0.0072 0.0072 13,410 -0.00(-21.74%)
Jan 03, 2020 0.0082 0.0092 0.0082 0.0092 50,000 +0.00(+55.93%)
Dec 31, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 30, 2019 0.0092 0.0092 0.0059 0.0059 130,000 -0.00(-3.28%)
Dec 27, 2019 0.0061 0.0061 0.0061 0.0061 5,000 +0.00(+0.00%)
Dec 26, 2019 0.0061 0.0061 0.0061 0.0061 1,010 +0.00(+0.00%)
Dec 23, 2019 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 19, 2019 0.0061 0.0061 0.0061 0 -0.00(-21.79%)
Dec 18, 2019 0.0077 0.0078 0.0059 0.0078 106,354 +0.00(+23.81%)
Dec 17, 2019 0.0060 0.0070 0.0060 0.0063 20,500 +0.00(+5.00%)
Dec 16, 2019 0.0065 0.0065 0.0060 0.0060 16,500 +0.00(+0.00%)
Dec 13, 2019 0.0087 0.0087 0.0060 0.0060 38,100 +0.00(+1.69%)
Dec 11, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 06, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 05, 2019 0.0059 0.0059 0.0059 0.0059 25,000 +0.00(+0.00%)
Dec 03, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 02, 2019 0.0038 0.0059 0.0038 0.0059 578,376 +0.00(+90.32%)
Nov 29, 2019 0.0054 0.0054 0.0031 0.0031 194,300 -0.00(-42.59%)
Nov 26, 2019 0.0054 0.0054 0.0054 0 -0.00(-3.57%)
Nov 25, 2019 0.0056 0.0056 0.0056 0.0056 9,450 -0.00(-20.00%)
Nov 22, 2019 0.0071 0.0071 0.0070 0.0070 400,000 -0.00(-14.63%)
Nov 21, 2019 0.0088 0.0089 0.0082 0.0082 17,400 -0.00(-2.38%)
Nov 18, 2019 0.0084 0.0084 0.0084 0 +0.00(+20.00%)
Nov 14, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 12, 2019 0.0070 0.0070 0.0070 0 -0.00(-27.84%)
Nov 07, 2019 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Nov 04, 2019 0.0099 0.0099 0.0099 0 +0.00(+41.43%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.