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 )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Apr 28, 2023 0.0823 0.0900 0.0823 0.0851 1,010,434 -0.00(-1.05%)
Apr 27, 2023 0.0725 0.0885 0.0725 0.0860 520,511 +0.01(+14.67%)
Apr 26, 2023 0.0735 0.0793 0.0680 0.0750 899,997 +0.00(+1.63%)
Apr 25, 2023 0.0809 0.0809 0.0720 0.0738 214,853 -0.01(-7.75%)
Apr 24, 2023 0.0845 0.0850 0.0760 0.0800 331,829 -0.01(-9.30%)
Apr 21, 2023 0.0909 0.0909 0.0865 0.0882 72,750 -0.00(-0.34%)
Apr 20, 2023 0.0909 0.0909 0.0860 0.0885 195,458 -0.00(-1.67%)
Apr 19, 2023 0.0910 0.0918 0.0882 0.0900 259,404 -0.00(-3.64%)
Apr 18, 2023 0.0875 0.0937 0.0866 0.0934 504,721 +0.01(+7.60%)
Apr 17, 2023 0.0947 0.0983 0.0852 0.0868 438,598 -0.01(-9.68%)
Apr 14, 2023 0.0931 0.1000 0.0913 0.0961 183,691 -0.00(-3.80%)
Apr 13, 2023 0.1098 0.1098 0.0950 0.0999 154,556 -0.01(-6.98%)
Apr 12, 2023 0.1150 0.1150 0.0903 0.1074 253,948 +0.01(+5.29%)
Apr 11, 2023 0.1050 0.1180 0.0932 0.1020 1,070,690 +0.01(+5.48%)
Apr 10, 2023 0.0900 0.1050 0.0897 0.0967 719,186 +0.01(+13.50%)
Apr 06, 2023 0.0880 0.0890 0.0852 0.0852 52,619 -0.00(-2.96%)
Apr 05, 2023 0.0852 0.0900 0.0844 0.0878 307,130 +0.00(+1.27%)
Apr 04, 2023 0.0910 0.0910 0.0852 0.0867 397,591 -0.00(-4.73%)
Apr 03, 2023 0.0945 0.0945 0.0858 0.0910 403,909 -0.00(-1.19%)
Mar 31, 2023 0.0970 0.0970 0.0905 0.0921 221,493 -0.00(-2.13%)
Mar 30, 2023 0.1025 0.1025 0.0900 0.0941 327,887 -0.01(-5.81%)
Mar 29, 2023 0.0890 0.1088 0.0890 0.0999 314,961 +0.01(+11.00%)
Mar 28, 2023 0.1110 0.1110 0.0890 0.0900 296,076 -0.01(-14.29%)
Mar 27, 2023 0.1045 0.1119 0.0940 0.1050 399,130 +0.00(+0.48%)
Mar 24, 2023 0.1125 0.1395 0.1041 0.1045 1,744,963 -0.01(-6.53%)
Mar 23, 2023 0.1113 0.1125 0.0852 0.1118 1,007,278 +0.00(+1.64%)
Mar 22, 2023 0.0810 0.1199 0.0789 0.1100 2,078,512 +0.03(+35.80%)
Mar 21, 2023 0.0820 0.0820 0.0766 0.0810 283,876 -0.00(-1.70%)
Mar 20, 2023 0.0694 0.0882 0.0660 0.0824 1,147,126 +0.02(+24.66%)
Mar 17, 2023 0.0728 0.0740 0.0651 0.0661 970,860 -0.01(-11.75%)
Mar 16, 2023 0.0734 0.0770 0.0724 0.0749 529,589 +0.00(+3.31%)
Mar 15, 2023 0.0745 0.0778 0.0703 0.0725 693,870 -0.00(-3.85%)
Mar 14, 2023 0.0730 0.0778 0.0722 0.0754 595,169 +0.00(+3.29%)
Mar 13, 2023 0.0800 0.0800 0.0720 0.0730 585,318 -0.01(-8.75%)
Mar 10, 2023 0.0800 0.0802 0.0795 0.0800 419,895 +0.00(+0.00%)
Mar 09, 2023 0.0865 0.0865 0.0800 0.0800 1,037,875 -0.00(-2.44%)
Mar 08, 2023 0.0820 0.0865 0.0800 0.0820 1,006,610 +0.00(+2.37%)
Mar 07, 2023 0.0820 0.0837 0.0801 0.0801 333,306 -0.00(-2.44%)
Mar 06, 2023 0.0840 0.0870 0.0820 0.0821 314,919 -0.01(-6.06%)
Mar 03, 2023 0.0910 0.0923 0.0843 0.0874 305,715 -0.00(-2.89%)
Mar 02, 2023 0.0917 0.0950 0.0840 0.0900 546,367 +0.00(+3.93%)
Mar 01, 2023 0.0970 0.0970 0.0866 0.0866 247,250 -0.01(-5.97%)
Feb 28, 2023 0.0905 0.0970 0.0865 0.0921 416,338 -0.00(-1.81%)
Feb 27, 2023 0.0950 0.1000 0.0850 0.0938 758,197 +0.00(+0.11%)
Feb 24, 2023 0.0983 0.1000 0.0826 0.0937 1,192,110 -0.00(-3.30%)
Feb 23, 2023 0.0900 0.0983 0.0802 0.0969 1,745,782 +0.01(+7.67%)
Feb 22, 2023 0.1217 0.1251 0.0865 0.0900 4,473,618 -0.03(-26.11%)
Feb 21, 2023 0.1375 0.1375 0.1216 0.1218 894,317 -0.02(-15.12%)
Feb 17, 2023 0.1538 0.1550 0.1317 0.1435 832,253 -0.01(-6.70%)
Feb 16, 2023 0.1399 0.1538 0.1352 0.1538 432,599 +0.01(+6.81%)
Feb 15, 2023 0.1499 0.1499 0.1400 0.1440 104,149 +0.00(+0.91%)
Feb 14, 2023 0.1430 0.1620 0.1421 0.1427 948,391 +0.00(+1.93%)
Feb 13, 2023 0.1275 0.1450 0.1275 0.1400 412,136 +0.01(+6.87%)
Feb 10, 2023 0.1332 0.1370 0.1300 0.1310 262,040 -0.00(-0.08%)
Feb 09, 2023 0.1386 0.1430 0.1311 0.1311 290,471 -0.01(-5.41%)
Feb 08, 2023 0.1434 0.1470 0.1375 0.1386 421,218 -0.00(-3.08%)
Feb 07, 2023 0.1470 0.1470 0.1355 0.1430 693,938 +0.00(+1.42%)
Feb 06, 2023 0.1579 0.1579 0.1321 0.1410 1,345,468 -0.02(-10.70%)
Feb 03, 2023 0.1400 0.1670 0.1340 0.1579 2,696,966 +0.02(+14.01%)
Feb 02, 2023 0.1370 0.1400 0.1280 0.1385 1,391,989 +0.00(+0.87%)
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.