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 (%)
Jul 30, 2021 0.1320 0.1431 0.1230 0.1414 1,325,087 +0.01(+10.47%)
Jul 29, 2021 0.1344 0.1649 0.1220 0.1280 3,481,377 -0.01(-6.23%)
Jul 28, 2021 0.1559 0.1559 0.1300 0.1365 1,470,241 -0.01(-9.00%)
Jul 27, 2021 0.1630 0.1640 0.1401 0.1500 923,614 -0.01(-7.98%)
Jul 26, 2021 0.1750 0.1750 0.1434 0.1630 2,006,401 -0.00(-0.91%)
Jul 23, 2021 0.1575 0.1645 0.1396 0.1645 2,645,178 +0.01(+6.89%)
Jul 22, 2021 0.1089 0.1570 0.1051 0.1539 5,078,385 +0.05(+45.05%)
Jul 21, 2021 0.1100 0.1130 0.1000 0.1061 2,352,285 -0.01(-6.11%)
Jul 20, 2021 0.1139 0.1240 0.1001 0.1130 2,555,813 +0.00(+2.73%)
Jul 19, 2021 0.1373 0.1373 0.1050 0.1100 3,255,958 -0.02(-13.79%)
Jul 16, 2021 0.1348 0.1400 0.1171 0.1276 1,919,646 -0.00(-1.92%)
Jul 15, 2021 0.1415 0.1500 0.1201 0.1301 2,785,373 -0.01(-8.38%)
Jul 14, 2021 0.1750 0.1750 0.1410 0.1420 4,214,074 -0.02(-12.51%)
Jul 13, 2021 0.1886 0.2460 0.1600 0.1623 13,520,848 -0.05(-22.34%)
Jul 12, 2021 0.1648 0.2150 0.1600 0.2090 9,161,369 +0.04(+26.67%)
Jul 09, 2021 0.1810 0.1855 0.1500 0.1650 8,645,148 -0.02(-10.33%)
Jul 08, 2021 0.2100 0.2563 0.1800 0.1840 14,888,694 -0.02(-9.67%)
Jul 07, 2021 0.2040 0.2250 0.1817 0.2037 8,827,471 -0.00(-0.63%)
Jul 06, 2021 0.2375 0.2530 0.1883 0.2050 11,321,577 -0.05(-18.97%)
Jul 02, 2021 0.3050 0.3200 0.2301 0.2530 12,693,420 -0.05(-17.05%)
Jul 01, 2021 0.3959 0.3990 0.2830 0.3050 20,169,728 -0.09(-23.52%)
Jun 30, 2021 0.2650 0.4920 0.2320 0.3988 64,511,460 +0.13(+47.76%)
Jun 29, 2021 0.2235 0.2998 0.2101 0.2699 22,476,168 +0.05(+20.49%)
Jun 28, 2021 0.3025 0.3025 0.2045 0.2240 23,653,744 -0.03(-13.04%)
Jun 25, 2021 0.2598 0.3789 0.2100 0.2576 56,468,792 +0.00(+0.43%)
Jun 24, 2021 0.1300 0.3404 0.1065 0.2565 91,503,904 +0.13(+101.97%)
Jun 23, 2021 0.2531 0.2545 0.1210 0.1270 65,490,128 -0.12(-49.10%)
Jun 22, 2021 0.0302 0.2550 0.0273 0.2495 192,754,144 +0.22(+841.51%)
Jun 21, 2021 0.0274 0.0299 0.0238 0.0265 1,419,119 +0.00(+7.29%)
Jun 18, 2021 0.0230 0.0251 0.0228 0.0247 119,991 -0.00(-5.00%)
Jun 17, 2021 0.0244 0.0261 0.0228 0.0260 2,461,081 +0.00(+11.59%)
Jun 16, 2021 0.0270 0.0280 0.0216 0.0233 600,549 -0.00(-16.49%)
Jun 15, 2021 0.0262 0.0279 0.0246 0.0279 348,032 +0.00(+9.41%)
Jun 14, 2021 0.0240 0.0280 0.0240 0.0255 85,604 +0.00(+10.39%)
Jun 11, 2021 0.0229 0.0240 0.0219 0.0231 520,549 -0.00(-3.35%)
Jun 10, 2021 0.0229 0.0240 0.0224 0.0239 98,472 +0.00(+1.27%)
Jun 09, 2021 0.0225 0.0248 0.0205 0.0236 3,010,351 -0.00(-2.07%)
Jun 08, 2021 0.0264 0.0264 0.0201 0.0241 696,900 -0.00(-3.98%)
Jun 04, 2021 0.0251 0.0251 0.0251 10 -0.00(-14.04%)
Jun 03, 2021 0.0266 0.0298 0.0236 0.0292 264,280 -0.00(-2.67%)
Jun 02, 2021 0.0285 0.0300 0.0266 0.0300 147,508 +0.00(+0.00%)
Jun 01, 2021 0.0300 0.0300 0.0290 0.0300 37,040 +0.00(+0.00%)
May 28, 2021 0.0290 0.0300 0.0270 0.0300 33,000 +0.00(+10.70%)
May 27, 2021 0.0290 0.0300 0.0271 0.0271 110,390 -0.00(-6.55%)
May 26, 2021 0.0290 0.0290 0.0263 0.0290 217,722 +0.00(+1.75%)
May 25, 2021 0.0275 0.0309 0.0240 0.0285 219,118 +0.00(+8.78%)
May 24, 2021 0.0235 0.0300 0.0230 0.0262 264,566 -0.00(-4.38%)
May 21, 2021 0.0279 0.0284 0.0274 0.0274 6,313 +0.00(+1.86%)
May 20, 2021 0.0310 0.0310 0.0235 0.0269 420,250 -0.00(-5.94%)
May 19, 2021 0.0310 0.0310 0.0286 0.0286 19,683 +0.00(+5.54%)
May 18, 2021 0.0286 0.0319 0.0215 0.0271 560,512 -0.00(-9.67%)
May 17, 2021 0.0270 0.0300 0.0218 0.0300 529,086 +0.00(+15.38%)
May 14, 2021 0.0250 0.0260 0.0217 0.0260 236,584 +0.00(+20.93%)
May 13, 2021 0.0320 0.0320 0.0215 0.0215 378,943 -0.01(-32.60%)
May 12, 2021 0.0320 0.0320 0.0257 0.0319 90,810 +0.00(+16.42%)
May 11, 2021 0.0279 0.0284 0.0227 0.0274 262,102 +0.01(+22.32%)
May 10, 2021 0.0271 0.0300 0.0224 0.0224 189,490 -0.01(-25.33%)
May 07, 2021 0.0250 0.0300 0.0250 0.0300 90,276 +0.00(+20.00%)
May 06, 2021 0.0260 0.0260 0.0225 0.0250 337,875 -0.00(-3.85%)
May 05, 2021 0.0280 0.0316 0.0250 0.0260 491,922 -0.01(-16.13%)
May 04, 2021 0.0264 0.0426 0.0264 0.0310 5,632,844 +0.00(+17.42%)
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.