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 (%)
May 31, 2023 0.0780 0.0780 0.0720 0.0720 309,472 -0.00(-5.14%)
May 30, 2023 0.0800 0.0800 0.0759 0.0759 49,743 -0.00(-2.57%)
May 26, 2023 0.0760 0.0800 0.0758 0.0779 85,633 +0.00(+2.77%)
May 25, 2023 0.0781 0.0820 0.0757 0.0758 393,319 -0.00(-3.81%)
May 24, 2023 0.0796 0.0810 0.0781 0.0788 90,237 +0.00(+0.77%)
May 23, 2023 0.0805 0.0850 0.0782 0.0782 440,740 -0.00(-4.63%)
May 22, 2023 0.0820 0.0879 0.0780 0.0820 283,356 -0.01(-7.34%)
May 19, 2023 0.0869 0.0898 0.0827 0.0885 233,696 -0.00(-1.67%)
May 18, 2023 0.0849 0.0998 0.0764 0.0900 1,121,235 +0.01(+13.07%)
May 17, 2023 0.0830 0.0850 0.0763 0.0796 812,705 -0.00(-1.73%)
May 16, 2023 0.0771 0.0810 0.0752 0.0810 318,036 +0.00(+2.53%)
May 15, 2023 0.0821 0.0850 0.0752 0.0790 604,994 +0.00(+1.02%)
May 12, 2023 0.0742 0.0796 0.0714 0.0782 331,894 +0.01(+7.12%)
May 11, 2023 0.0735 0.0735 0.0712 0.0730 205,828 +0.00(+1.11%)
May 10, 2023 0.0750 0.0796 0.0720 0.0722 108,071 -0.00(-3.73%)
May 09, 2023 0.0732 0.0800 0.0732 0.0750 326,713 +0.00(+0.13%)
May 08, 2023 0.0780 0.0820 0.0731 0.0749 322,024 -0.00(-2.73%)
May 05, 2023 0.0750 0.0820 0.0750 0.0770 561,374 -0.00(-4.94%)
May 04, 2023 0.0900 0.0999 0.0810 0.0810 261,404 -0.01(-10.10%)
May 03, 2023 0.0799 0.1099 0.0761 0.0901 1,188,999 +0.01(+14.63%)
May 02, 2023 0.0815 0.0820 0.0731 0.0786 118,301 -0.00(-3.68%)
May 01, 2023 0.0896 0.0898 0.0811 0.0816 99,337 -0.00(-4.11%)
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%)
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.