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 )

0.0022 -0.0102 (-82.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2021 0.0240 0.0240 0.0201 0.0205 858,692 -0.00(-14.58%)
Mar 30, 2021 0.0269 0.0269 0.0203 0.0240 960,194 -0.00(-10.78%)
Mar 29, 2021 0.0250 0.0270 0.0231 0.0269 180,900 +0.00(+14.47%)
Mar 26, 2021 0.0231 0.0273 0.0231 0.0235 572,800 +0.00(+7.80%)
Mar 25, 2021 0.0212 0.0265 0.0203 0.0218 727,294 +0.00(+0.00%)
Mar 24, 2021 0.0220 0.0288 0.0218 0.0218 277,324 -0.00(-1.80%)
Mar 23, 2021 0.0255 0.0283 0.0220 0.0222 282,741 -0.00(-16.54%)
Mar 22, 2021 0.0275 0.0275 0.0250 0.0266 217,929 -0.00(-9.83%)
Mar 19, 2021 0.0319 0.0319 0.0250 0.0295 174,300 -0.00(-1.67%)
Mar 18, 2021 0.0319 0.0319 0.0257 0.0300 401,281 +0.00(+8.70%)
Mar 17, 2021 0.0310 0.0350 0.0235 0.0276 720,996 +0.00(+10.40%)
Mar 16, 2021 0.0335 0.0335 0.0235 0.0250 587,723 -0.01(-21.87%)
Mar 15, 2021 0.0290 0.0387 0.0290 0.0320 614,666 -0.01(-14.67%)
Mar 12, 2021 0.0313 0.0375 0.0255 0.0375 1,842,600 +0.00(+13.64%)
Mar 11, 2021 0.0219 0.0560 0.0209 0.0330 5,552,688 +0.01(+57.89%)
Mar 10, 2021 0.0235 0.0241 0.0209 0.0209 321,850 -0.00(-12.55%)
Mar 09, 2021 0.0250 0.0250 0.0210 0.0239 455,348 -0.00(-4.02%)
Mar 08, 2021 0.0282 0.0282 0.0209 0.0249 567,870 +0.00(+2.89%)
Mar 05, 2021 0.0251 0.0282 0.0214 0.0242 120,000 -0.00(-11.68%)
Mar 04, 2021 0.0285 0.0298 0.0210 0.0274 1,130,760 -0.00(-5.84%)
Mar 03, 2021 0.0350 0.0360 0.0291 0.0291 693,939 -0.01(-19.39%)
Mar 02, 2021 0.0339 0.0400 0.0331 0.0361 1,957,213 +0.00(+11.08%)
Mar 01, 2021 0.0273 0.0330 0.0261 0.0325 979,942 +0.00(+10.92%)
Feb 26, 2021 0.0330 0.0330 0.0273 0.0293 24,500 -0.00(-2.33%)
Feb 25, 2021 0.0283 0.0300 0.0250 0.0300 340,495 -0.00(-6.25%)
Feb 24, 2021 0.0320 0.0327 0.0286 0.0320 130,778 -0.00(-3.03%)
Feb 23, 2021 0.0320 0.0337 0.0300 0.0330 266,718 -0.00(-2.08%)
Feb 22, 2021 0.0393 0.0393 0.0321 0.0337 164,664 -0.00(-3.71%)
Feb 19, 2021 0.0390 0.0390 0.0350 0.0350 148,900 -0.00(-8.62%)
Feb 18, 2021 0.0400 0.0400 0.0320 0.0383 1,383,827 +0.00(+4.36%)
Feb 17, 2021 0.0390 0.0390 0.0367 0.0367 452,166 -0.00(-3.42%)
Feb 16, 2021 0.0440 0.0460 0.0367 0.0380 573,483 -0.00(-9.52%)
Feb 12, 2021 0.0550 0.0550 0.0351 0.0420 996,400 -0.00(-8.70%)
Feb 11, 2021 0.0286 0.0470 0.0280 0.0460 3,923,337 +0.01(+43.75%)
Feb 10, 2021 0.0310 0.0350 0.0251 0.0320 1,086,841 -0.00(-13.51%)
Feb 09, 2021 0.0430 0.0470 0.0301 0.0370 1,253,779 -0.00(-7.50%)
Feb 08, 2021 0.0233 0.0599 0.0220 0.0400 3,916,595 +0.02(+89.57%)
Feb 05, 2021 0.0207 0.0230 0.0206 0.0211 225,300 +0.00(+1.93%)
Feb 04, 2021 0.0243 0.0279 0.0207 0.0207 295,668 -0.01(-25.81%)
Feb 03, 2021 0.0218 0.0279 0.0207 0.0279 157,571 +0.01(+33.49%)
Feb 02, 2021 0.0264 0.0264 0.0209 0.0209 36,323 +0.00(+0.97%)
Feb 01, 2021 0.0248 0.0248 0.0206 0.0207 169,620 -0.00(-16.53%)
Jan 29, 2021 0.0249 0.0249 0.0240 0.0248 80,400 -0.00(-10.47%)
Jan 28, 2021 0.0262 0.0277 0.0203 0.0277 292,710 +0.00(+10.80%)
Jan 27, 2021 0.0250 0.0294 0.0221 0.0250 35,137 -0.00(-16.67%)
Jan 26, 2021 0.0230 0.0300 0.0220 0.0300 318,606 +0.00(+15.83%)
Jan 25, 2021 0.0235 0.0330 0.0235 0.0259 405,104 +0.00(+10.21%)
Jan 22, 2021 0.0330 0.0330 0.0231 0.0235 145,400 -0.01(-28.79%)
Jan 21, 2021 0.0333 0.0340 0.0231 0.0330 561,692 -0.00(-2.65%)
Jan 20, 2021 0.0175 0.0387 0.0174 0.0339 3,923,983 +0.02(+92.61%)
Jan 19, 2021 0.0200 0.0210 0.0166 0.0176 191,500 +0.00(+6.02%)
Jan 15, 2021 0.0185 0.0200 0.0166 0.0166 61,000 +0.00(+0.61%)
Jan 14, 2021 0.0174 0.0212 0.0165 0.0165 320,843 -0.00(-22.17%)
Jan 13, 2021 0.0188 0.0212 0.0135 0.0212 349,228 +0.00(+24.71%)
Jan 12, 2021 0.0125 0.0190 0.0125 0.0170 62,055 -0.00(-10.53%)
Jan 11, 2021 0.0125 0.0300 0.0125 0.0190 20,801 -0.00(-5.00%)
Jan 08, 2021 0.0124 0.0200 0.0124 0.0200 197,000 +0.01(+42.86%)
Jan 07, 2021 0.0147 0.0147 0.0140 0.0140 16,000 +0.00(+0.00%)
Jan 06, 2021 0.0140 0.0140 0.0140 0.0140 12,721 -0.00(-2.10%)
Jan 05, 2021 0.0150 0.0150 0.0143 0.0143 41,000 -0.00(-10.62%)
Jan 04, 2021 0.0140 0.0172 0.0140 0.0160 157,845 +0.00(+15.11%)
Dec 31, 2020 0.0139 0.0139 0.0139 815,072 -0.00(-22.78%)
Dec 30, 2020 0.0124 0.0190 0.0118 0.0180 815,072 +0.01(+42.86%)
Dec 29, 2020 0.0120 0.0126 0.0120 0.0126 17,100 -0.00(-3.08%)
Dec 28, 2020 0.0129 0.0130 0.0124 0.0130 104,001 +0.00(+3.17%)
Dec 24, 2020 0.0130 0.0130 0.0125 0.0126 31,300 +0.00(+0.00%)
Dec 23, 2020 0.0126 0.0139 0.0124 0.0126 116,500 +0.00(+11.50%)
Dec 22, 2020 0.0140 0.0140 0.0113 0.0113 79,312 -0.00(-24.67%)
Dec 21, 2020 0.0140 0.0170 0.0140 0.0150 359,844 +0.00(+7.14%)
Dec 18, 2020 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-11.95%)
Dec 17, 2020 0.0159 0.0159 0.0159 0.0159 1,000 +0.00(+14.39%)
Dec 16, 2020 0.0139 0.0139 0.0139 0.0139 2,000 +0.00(+1.46%)
Dec 15, 2020 0.0136 0.0140 0.0136 0.0137 34,360 -0.00(-2.14%)
Dec 14, 2020 0.0130 0.0140 0.0130 0.0140 105,800 +0.00(+7.69%)
Dec 11, 2020 0.0110 0.0130 0.0110 0.0130 19,700 -0.00(-18.75%)
Dec 10, 2020 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.00%)
Dec 09, 2020 0.0120 0.0160 0.0101 0.0160 77,000 -0.00(-5.88%)
Dec 08, 2020 0.0110 0.0170 0.0110 0.0170 33,000 +0.00(+0.00%)
Dec 07, 2020 0.0153 0.0170 0.0153 0.0170 11,511 +0.00(+0.00%)
Dec 04, 2020 0.0160 0.0170 0.0118 0.0170 149,000 +0.00(+28.79%)
Dec 03, 2020 0.0101 0.0132 0.0101 0.0132 328,000 +0.00(+20.00%)
Dec 02, 2020 0.0133 0.0133 0.0110 0.0110 46,505 -0.00(-2.65%)
Nov 30, 2020 0.0113 0.0113 0.0113 0 +0.00(+7.62%)
Nov 27, 2020 0.0105 0.0105 0.0105 0.0105 10,000 -0.00(-17.32%)
Nov 25, 2020 0.0105 0.0127 0.0105 0.0127 5,500 +0.00(+19.81%)
Nov 24, 2020 0.0106 0.0106 0.0106 0.0106 25,000 -0.00(-17.19%)
Nov 23, 2020 0.0101 0.0128 0.0101 0.0128 54,000 +0.00(+0.79%)
Nov 19, 2020 0.0127 0.0127 0.0127 0 +0.00(+0.00%)
Nov 18, 2020 0.0127 0.0127 0.0127 0.0127 5,000 +0.00(+0.00%)
Nov 16, 2020 0.0127 0.0127 0.0127 0 +0.00(+3.25%)
Nov 13, 2020 0.0105 0.0159 0.0105 0.0123 96,400 -0.00(-6.82%)
Nov 12, 2020 0.0148 0.0148 0.0132 0.0132 5,904 +0.00(+20.00%)
Nov 11, 2020 0.0110 0.0110 0.0105 0.0110 83,400 -0.00(-30.82%)
Nov 10, 2020 0.0159 0.0159 0.0159 0.0159 2,090 +0.01(+55.88%)
Nov 09, 2020 0.0102 0.0140 0.0102 0.0102 30,000 -0.00(-27.14%)
Nov 05, 2020 0.0140 0.0140 0.0140 0 -0.00(-12.50%)
Nov 04, 2020 0.0170 0.0170 0.0160 0.0160 26,000 +0.00(+6.67%)
Nov 03, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+16.28%)
Nov 02, 2020 0.0129 0.0129 0.0129 0.0129 5,000 -0.00(-23.21%)
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%)
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.