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 )

0.0003 -0.0197 (-98.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 29, 2021 0.1045 0.1100 0.0905 0.0912 2,450,656 -0.02(-17.09%)
Oct 28, 2021 0.1475 0.1475 0.0935 0.1100 11,246,445 -0.03(-23.02%)
Oct 27, 2021 0.0689 0.1489 0.0675 0.1429 31,726,412 +0.07(+108.01%)
Oct 26, 2021 0.0700 0.0663 0.0687 427,513 -0.00(-1.58%)
Oct 25, 2021 0.0669 0.0726 0.0669 0.0698 334,330 +0.00(+3.25%)
Oct 22, 2021 0.0704 0.0738 0.0676 0.0676 707,012 -0.00(-6.24%)
Oct 21, 2021 0.0715 0.0766 0.0667 0.0721 555,197 -0.00(-0.14%)
Oct 20, 2021 0.0713 0.0740 0.0640 0.0722 1,020,431 +0.00(+1.12%)
Oct 19, 2021 0.0685 0.0720 0.0651 0.0714 621,153 +0.00(+3.48%)
Oct 18, 2021 0.0685 0.0721 0.0650 0.0690 358,905 +0.00(+0.73%)
Oct 15, 2021 0.0675 0.0690 0.0650 0.0685 384,151 -0.00(-0.15%)
Oct 14, 2021 0.0693 0.0696 0.0675 0.0686 335,786 +0.00(+1.18%)
Oct 13, 2021 0.0672 0.0708 0.0670 0.0678 246,326 +0.00(+0.89%)
Oct 12, 2021 0.0685 0.0709 0.0660 0.0672 302,194 -0.00(-3.59%)
Oct 11, 2021 0.0710 0.0710 0.0683 0.0697 87,161 +0.00(+1.31%)
Oct 08, 2021 0.0714 0.0740 0.0688 0.0688 343,786 -0.00(-0.86%)
Oct 07, 2021 0.0740 0.0769 0.0672 0.0694 339,662 -0.00(-2.94%)
Oct 06, 2021 0.0725 0.0725 0.0710 0.0715 449,996 +0.00(+0.00%)
Oct 05, 2021 0.0770 0.0770 0.0675 0.0715 597,056 +0.00(+1.85%)
Oct 04, 2021 0.0720 0.0780 0.0672 0.0702 642,010 -0.00(-2.90%)
Oct 01, 2021 0.0734 0.0753 0.0709 0.0723 574,560 -0.00(-3.86%)
Sep 30, 2021 0.0782 0.0782 0.0700 0.0752 528,976 +0.00(+0.27%)
Sep 29, 2021 0.0730 0.0800 0.0730 0.0750 441,498 +0.00(+1.90%)
Sep 28, 2021 0.0710 0.0800 0.0710 0.0736 546,494 +0.00(+2.79%)
Sep 27, 2021 0.0750 0.0750 0.0716 0.0716 328,497 -0.00(-1.78%)
Sep 24, 2021 0.0750 0.0750 0.0707 0.0729 297,261 +0.00(+1.25%)
Sep 23, 2021 0.0750 0.0750 0.0700 0.0720 400,365 -0.00(-4.00%)
Sep 22, 2021 0.0720 0.0770 0.0720 0.0750 906,271 +0.00(+3.45%)
Sep 21, 2021 0.0650 0.0900 0.0650 0.0725 3,112,326 +0.01(+9.19%)
Sep 20, 2021 0.0695 0.0695 0.0631 0.0664 599,752 -0.00(-4.46%)
Sep 17, 2021 0.0715 0.0715 0.0635 0.0695 427,042 +0.00(+0.72%)
Sep 16, 2021 0.0700 0.0700 0.0680 0.0690 144,083 +0.00(+1.02%)
Sep 15, 2021 0.0715 0.0715 0.0635 0.0683 428,050 +0.00(+2.55%)
Sep 14, 2021 0.0669 0.0720 0.0666 0.0666 677,295 -0.00(-0.60%)
Sep 13, 2021 0.0640 0.0717 0.0640 0.0670 233,007 +0.00(+0.00%)
Sep 10, 2021 0.0622 0.0750 0.0622 0.0670 1,222,365 +0.01(+8.06%)
Sep 09, 2021 0.0631 0.0690 0.0610 0.0620 653,648 -0.00(-2.36%)
Sep 08, 2021 0.0650 0.0678 0.0620 0.0635 467,065 -0.00(-4.51%)
Sep 07, 2021 0.0780 0.0780 0.0650 0.0665 283,271 -0.00(-3.62%)
Sep 03, 2021 0.0685 0.0690 0.0630 0.0690 398,784 +0.00(+0.73%)
Sep 02, 2021 0.0730 0.0730 0.0655 0.0685 1,058,930 -0.00(-6.16%)
Sep 01, 2021 0.0740 0.0769 0.0700 0.0730 531,257 +0.00(+1.39%)
Aug 31, 2021 0.0795 0.0800 0.0712 0.0720 1,279,027 -0.01(-7.69%)
Aug 30, 2021 0.0785 0.0849 0.0780 0.0780 798,722 -0.00(-0.64%)
Aug 27, 2021 0.0835 0.0850 0.0785 0.0785 628,828 -0.01(-7.10%)
Aug 26, 2021 0.0890 0.0920 0.0840 0.0845 460,635 -0.01(-6.11%)
Aug 25, 2021 0.0780 0.0934 0.0780 0.0900 1,737,914 +0.01(+15.38%)
Aug 24, 2021 0.0799 0.0799 0.0765 0.0780 530,436 -0.00(-2.38%)
Aug 23, 2021 0.0793 0.0818 0.0775 0.0799 758,081 +0.00(+2.17%)
Aug 20, 2021 0.0771 0.0790 0.0721 0.0782 653,043 +0.00(+3.30%)
Aug 19, 2021 0.0751 0.0794 0.0751 0.0757 288,365 -0.00(-4.66%)
Aug 18, 2021 0.0810 0.0815 0.0750 0.0794 494,592 -0.00(-1.12%)
Aug 17, 2021 0.0735 0.0825 0.0735 0.0803 828,419 +0.00(+5.80%)
Aug 16, 2021 0.0760 0.0804 0.0725 0.0759 724,762 -0.00(-1.30%)
Aug 13, 2021 0.0840 0.0840 0.0741 0.0769 1,069,693 -0.00(-4.47%)
Aug 12, 2021 0.0833 0.0850 0.0735 0.0805 2,248,570 -0.00(-3.36%)
Aug 11, 2021 0.0861 0.0914 0.0790 0.0833 1,249,695 -0.01(-6.93%)
Aug 10, 2021 0.1020 0.1040 0.0701 0.0895 5,548,728 -0.02(-14.68%)
Aug 09, 2021 0.1120 0.1187 0.1000 0.1049 1,573,162 -0.01(-8.38%)
Aug 06, 2021 0.1179 0.1235 0.1076 0.1145 1,668,445 -0.00(-0.52%)
Aug 05, 2021 0.1359 0.1359 0.1130 0.1151 1,776,846 -0.01(-10.78%)
Aug 04, 2021 0.1290 0.1350 0.1140 0.1290 3,577,692 +0.00(+2.38%)
Aug 03, 2021 0.1655 0.2150 0.1230 0.1260 25,180,294 -0.04(-24.23%)
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.