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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 30, 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 (%)
Sep 27, 2019 0.0098 0.0098 0.0098 0 -0.00(-1.01%)
Sep 24, 2019 0.0099 0.0099 0.0099 0 +0.00(+41.43%)
Sep 23, 2019 0.0070 0.0070 0.0070 0.0070 9,100 +0.00(+55.56%)
Sep 18, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Sep 17, 2019 0.0062 0.0079 0.0043 0.0045 151,753 -0.00(-26.23%)
Sep 16, 2019 0.0067 0.0068 0.0061 0.0061 145,300 -0.00(-10.29%)
Sep 13, 2019 0.0068 0.0068 0.0068 0.0068 2,700 +0.00(+1.49%)
Sep 12, 2019 0.0067 0.0067 0.0067 0.0067 700 -0.00(-8.22%)
Sep 10, 2019 0.0073 0.0073 0.0073 0 +0.00(+19.67%)
Sep 05, 2019 0.0061 0.0061 0.0061 0 -0.00(-23.75%)
Sep 04, 2019 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+0.00%)
Aug 30, 2019 0.0080 0.0080 0.0080 0 +0.00(+9.59%)
Aug 28, 2019 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Aug 23, 2019 0.0073 0.0073 0.0073 0 -0.00(-9.88%)
Aug 21, 2019 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Aug 19, 2019 0.0081 0.0081 0.0081 0 -0.00(-5.81%)
Aug 15, 2019 0.0086 0.0086 0.0086 0 +0.00(+6.17%)
Aug 14, 2019 0.0081 0.0098 0.0081 0.0081 23,200 -0.00(-19.00%)
Aug 13, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+11.11%)
Aug 12, 2019 0.0093 0.0093 0.0090 0.0090 20,000 -0.00(-9.09%)
Aug 09, 2019 0.0099 0.0099 0.0099 0.0099 10,000 -0.00(-1.00%)
Aug 08, 2019 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-5.66%)
Aug 06, 2019 0.0106 0.0106 0.0106 0 +0.00(+6.00%)
Aug 05, 2019 0.0126 0.0130 0.0093 0.0100 339,900 -0.00(-13.79%)
Aug 01, 2019 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Jul 31, 2019 0.0116 0.0116 0.0116 0.0116 7,700 +0.00(+14.85%)
Jul 29, 2019 0.0101 0.0101 0.0101 0 -0.00(-12.93%)
Jul 24, 2019 0.0116 0.0116 0.0116 0 -0.00(-2.52%)
Jul 23, 2019 0.0119 0.0119 0.0119 0.0119 3,302 -0.00(-8.46%)
Jul 22, 2019 0.0130 0.0130 0.0130 0.0130 39,000 +0.00(+10.17%)
Jul 19, 2019 0.0115 0.0118 0.0115 0.0118 150,000 +0.00(+16.83%)
Jul 18, 2019 0.0101 0.0101 0.0101 0.0101 5,000 -0.00(-2.88%)
Jul 17, 2019 0.0160 0.0160 0.0104 0.0104 30,180 -0.00(-0.95%)
Jul 16, 2019 0.0122 0.0122 0.0105 0.0105 8,400 -0.00(-13.22%)
Jul 12, 2019 0.0121 0.0121 0.0121 0 -0.01(-30.46%)
Jul 11, 2019 0.0175 0.0175 0.0174 0.0174 36,142 +0.00(+3.57%)
Jul 09, 2019 0.0168 0.0168 0.0168 0 +0.00(+5.00%)
Jul 08, 2019 0.0160 0.0160 0.0160 0.0160 50,000 +0.00(+3.23%)
Jul 05, 2019 0.0155 0.0155 0.0155 0.0155 18,800 -0.00(-3.13%)
Jul 03, 2019 0.0160 0.0160 0.0160 0.0160 80,000 +0.00(+3.90%)
Jul 02, 2019 0.0154 0.0154 0.0154 0.0154 750 -0.00(-14.92%)
Jul 01, 2019 0.0181 0.0181 0.0181 0.0181 5,000 -0.00(-6.70%)
Jun 28, 2019 0.0200 0.0200 0.0194 0.0194 15,300 +0.01(+48.09%)
Jun 27, 2019 0.0131 0.0131 0.0131 0.0131 770 +0.00(+8.26%)
Jun 25, 2019 0.0121 0.0121 0.0121 0 -0.00(-3.97%)
Jun 24, 2019 0.0182 0.0186 0.0121 0.0126 35,500 +0.00(+14.55%)
Jun 20, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jun 19, 2019 0.0149 0.0149 0.0110 0.0110 107,000 -0.00(-26.67%)
Jun 18, 2019 0.0168 0.0168 0.0150 0.0150 50,000 -0.00(-11.24%)
Jun 14, 2019 0.0169 0.0169 0.0169 0 +0.00(+1.20%)
Jun 12, 2019 0.0167 0.0167 0.0167 0 -0.01(-33.20%)
Jun 11, 2019 0.0166 0.0250 0.0166 0.0250 40,500 +0.01(+50.60%)
Jun 10, 2019 0.0167 0.0208 0.0166 0.0166 59,099 -0.01(-36.15%)
Jun 07, 2019 0.0260 0.0260 0.0188 0.0260 92,600 +0.01(+40.54%)
Jun 05, 2019 0.0185 0.0185 0.0185 0 +0.00(+19.35%)
Jun 04, 2019 0.0175 0.0200 0.0155 0.0155 791,000 -0.00(-11.43%)
Jun 03, 2019 0.0259 0.0282 0.0149 0.0175 242,962 -0.01(-32.43%)
May 31, 2019 0.0160 0.0261 0.0100 0.0259 392,300 +0.01(+61.87%)
May 30, 2019 0.0110 0.0160 0.0096 0.0160 758,460 +0.01(+45.45%)
May 29, 2019 0.0120 0.0120 0.0110 0.0110 89,400 -0.00(-8.33%)
May 28, 2019 0.0120 0.0120 0.0120 0.0120 9,030 +0.00(+0.00%)
May 24, 2019 0.0163 0.0163 0.0120 0.0120 74,100 +0.00(+0.00%)
May 23, 2019 0.0120 0.0164 0.0082 0.0120 133,100 +0.00(+9.09%)
May 22, 2019 0.0127 0.0169 0.0110 0.0110 308,600 -0.01(-34.91%)
May 21, 2019 0.0167 0.0208 0.0166 0.0169 47,000 +0.00(+0.60%)
May 20, 2019 0.0129 0.0270 0.0129 0.0168 1,464,022 +0.00(+34.40%)
May 17, 2019 0.0134 0.0134 0.0125 0.0125 85,000 -0.00(-7.41%)
May 16, 2019 0.0159 0.0159 0.0135 0.0135 90,065 -0.00(-14.56%)
May 15, 2019 0.0158 0.0158 0.0158 0.0158 3,500 +0.00(+5.33%)
May 14, 2019 0.0159 0.0160 0.0141 0.0150 36,215 +0.00(+0.00%)
May 13, 2019 0.0177 0.0177 0.0150 0.0150 206,200 -0.01(-47.18%)
May 10, 2019 0.0150 0.0286 0.0150 0.0284 26,400 +0.01(+41.29%)
May 09, 2019 0.0265 0.0265 0.0150 0.0201 11,900 -0.01(-22.69%)
May 08, 2019 0.0180 0.0275 0.0180 0.0260 200,920 +0.01(+49.43%)
May 07, 2019 0.0174 0.0175 0.0174 0.0174 46,957 +0.00(+15.23%)
May 03, 2019 0.0151 0.0151 0.0151 0 +0.00(+0.00%)
May 02, 2019 0.0151 0.0151 0.0151 0.0151 600 +0.00(+0.67%)
May 01, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Apr 30, 2019 0.0199 0.0199 0.0150 0.0150 1,074,708 +0.00(+0.00%)
Apr 29, 2019 0.0150 0.0150 0.0150 0.0150 100,060 +0.00(+0.00%)
Apr 26, 2019 0.0153 0.0160 0.0150 0.0150 800,200 -0.01(-25.00%)
Apr 25, 2019 0.0180 0.0201 0.0150 0.0200 477,428 +0.00(+11.73%)
Apr 24, 2019 0.0189 0.0189 0.0179 0.0179 167,650 -0.00(-5.79%)
Apr 23, 2019 0.0180 0.0190 0.0158 0.0190 541,136 -0.00(-19.83%)
Apr 22, 2019 0.0180 0.0237 0.0180 0.0237 50,201 +0.01(+35.43%)
Apr 18, 2019 0.0260 0.0260 0.0141 0.0175 865,600 -0.01(-41.67%)
Apr 17, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+3.45%)
Apr 16, 2019 0.0290 0.0290 0.0290 0.0290 35,000 -0.00(-3.33%)
Apr 15, 2019 0.0300 0.0315 0.0280 0.0300 87,966 -0.01(-14.29%)
Apr 12, 2019 0.0350 0.0438 0.0310 0.0350 402,500 -0.01(-20.27%)
Apr 11, 2019 0.0297 0.0439 0.0280 0.0439 647,698 +0.01(+46.82%)
Apr 10, 2019 0.0510 0.0510 0.0242 0.0299 2,040,609 -0.02(-38.98%)
Apr 09, 2019 0.0559 0.0559 0.0351 0.0490 1,020 +0.00(+4.26%)
Apr 08, 2019 0.0400 0.0525 0.0390 0.0470 211,341 +0.01(+19.29%)
Apr 05, 2019 0.0414 0.0414 0.0326 0.0394 175,200 -0.00(-5.06%)
Apr 04, 2019 0.0549 0.0549 0.0348 0.0415 577,556 -0.01(-24.41%)
Apr 03, 2019 0.0624 0.0624 0.0451 0.0549 158,615 +0.00(+0.55%)
Apr 02, 2019 0.0562 0.0579 0.0500 0.0546 49,840 -0.01(-9.00%)
Apr 01, 2019 0.0576 0.0625 0.0500 0.0600 117,470 -0.01(-7.69%)
Mar 29, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+4.84%)
Mar 28, 2019 0.0501 0.0750 0.0476 0.0620 420,430 -0.01(-17.22%)
Mar 27, 2019 0.0750 0.0750 0.0610 0.0749 209,678 -0.00(-0.13%)
Mar 26, 2019 0.0740 0.0800 0.0601 0.0750 46,526 +0.00(+1.49%)
Mar 25, 2019 0.0675 0.0750 0.0427 0.0739 122,600 +0.01(+25.25%)
Mar 22, 2019 0.0582 0.0590 0.0421 0.0590 126,900 +0.01(+18.00%)
Mar 21, 2019 0.0500 0.0500 0.0461 0.0500 10,620 -0.01(-16.53%)
Mar 19, 2019 0.0600 0.0600 0.0403 0.0599 276,108 +0.00(+3.81%)
Mar 18, 2019 0.0500 0.0600 0.0455 0.0577 111,080 -0.00(-3.83%)
Mar 15, 2019 0.0505 0.0600 0.0500 0.0600 168,100 +0.00(+0.17%)
Mar 14, 2019 0.0537 0.0600 0.0500 0.0599 86,199 +0.01(+11.55%)
Mar 13, 2019 0.0404 0.0537 0.0404 0.0537 203,200 +0.00(+0.00%)
Mar 12, 2019 0.0479 0.0537 0.0479 0.0537 4,500 +0.00(+0.00%)
Mar 11, 2019 0.0410 0.0537 0.0402 0.0537 97,000 -0.00(-1.47%)
Mar 08, 2019 0.0410 0.0545 0.0410 0.0545 86,400 -0.00(-0.55%)
Mar 07, 2019 0.0550 0.0599 0.0500 0.0548 198,500 -0.00(-0.36%)
Mar 06, 2019 0.0600 0.0600 0.0550 0.0550 129,000 -0.00(-8.33%)
Mar 05, 2019 0.0550 0.0650 0.0550 0.0600 167,774 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0688 0.0496 0.0600 490,208 -0.01(-7.69%)
Mar 01, 2019 0.0690 0.0690 0.0551 0.0650 131,600 +0.00(+1.56%)
Feb 28, 2019 0.0600 0.0690 0.0501 0.0640 145,124 -0.01(-7.25%)
Feb 27, 2019 0.0700 0.0700 0.0500 0.0690 104,127 -0.00(-1.43%)
Feb 26, 2019 0.0500 0.0700 0.0500 0.0700 74,600 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0725 0.0500 0.0700 100,920 +0.00(+0.14%)
Feb 22, 2019 0.0750 0.0799 0.0505 0.0699 227,600 -0.01(-10.38%)
Feb 21, 2019 0.0780 0.0800 0.0602 0.0780 63,075 -0.00(-2.38%)
Feb 20, 2019 0.0700 0.0799 0.0700 0.0799 47,500 +0.01(+14.14%)
Feb 19, 2019 0.0720 0.0825 0.0600 0.0700 271,664 +0.01(+18.64%)
Feb 15, 2019 0.0500 0.0600 0.0454 0.0590 205,400 -0.00(-1.67%)
Feb 14, 2019 0.0600 0.0600 0.0548 0.0600 36,533 +0.00(+0.00%)
Feb 13, 2019 0.0400 0.0600 0.0400 0.0600 127,400 +0.00(+0.00%)
Feb 12, 2019 0.0600 0.0600 0.0400 0.0600 114,980 +0.00(+0.00%)
Feb 11, 2019 0.0550 0.0600 0.0490 0.0600 31,166 +0.00(+0.00%)
Feb 08, 2019 0.0600 0.0600 0.0490 0.0600 120,900 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0600 0.0490 0.0600 212,650 +0.01(+15.38%)
Feb 06, 2019 0.0500 0.0520 0.0490 0.0520 45,731 -0.00(-1.89%)
Feb 05, 2019 0.0500 0.0540 0.0500 0.0530 73,870 -0.00(-3.46%)
Feb 04, 2019 0.0549 0.0549 0.0480 0.0549 152,200 +0.00(+0.73%)
Feb 01, 2019 0.0530 0.0600 0.0400 0.0545 1,087,700 -0.00(-6.03%)
Jan 31, 2019 0.0585 0.0585 0.0480 0.0580 172,819 -0.00(-0.85%)
Jan 30, 2019 0.0461 0.0598 0.0461 0.0585 32,250 -0.00(-2.17%)
Jan 29, 2019 0.0520 0.0598 0.0450 0.0598 86,907 +0.00(+6.79%)
Jan 28, 2019 0.0530 0.0560 0.0500 0.0560 62,102 +0.00(+0.00%)
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.