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 30, 2021 0.0782 0.0782 0.0700 0.0752 528,976 +0.00(+0.27%)
Sep 29, 2021 0.0730 0.0800 0.0730 0.0750 441,498 +0.00(+1.90%)
Sep 28, 2021 0.0710 0.0800 0.0710 0.0736 546,494 +0.00(+2.79%)
Sep 27, 2021 0.0750 0.0750 0.0716 0.0716 328,497 -0.00(-1.78%)
Sep 24, 2021 0.0750 0.0750 0.0707 0.0729 297,261 +0.00(+1.25%)
Sep 23, 2021 0.0750 0.0750 0.0700 0.0720 400,365 -0.00(-4.00%)
Sep 22, 2021 0.0720 0.0770 0.0720 0.0750 906,271 +0.00(+3.45%)
Sep 21, 2021 0.0650 0.0900 0.0650 0.0725 3,112,326 +0.01(+9.19%)
Sep 20, 2021 0.0695 0.0695 0.0631 0.0664 599,752 -0.00(-4.46%)
Sep 17, 2021 0.0715 0.0715 0.0635 0.0695 427,042 +0.00(+0.72%)
Sep 16, 2021 0.0700 0.0700 0.0680 0.0690 144,083 +0.00(+1.02%)
Sep 15, 2021 0.0715 0.0715 0.0635 0.0683 428,050 +0.00(+2.55%)
Sep 14, 2021 0.0669 0.0720 0.0666 0.0666 677,295 -0.00(-0.60%)
Sep 13, 2021 0.0640 0.0717 0.0640 0.0670 233,007 +0.00(+0.00%)
Sep 10, 2021 0.0622 0.0750 0.0622 0.0670 1,222,365 +0.01(+8.06%)
Sep 09, 2021 0.0631 0.0690 0.0610 0.0620 653,648 -0.00(-2.36%)
Sep 08, 2021 0.0650 0.0678 0.0620 0.0635 467,065 -0.00(-4.51%)
Sep 07, 2021 0.0780 0.0780 0.0650 0.0665 283,271 -0.00(-3.62%)
Sep 03, 2021 0.0685 0.0690 0.0630 0.0690 398,784 +0.00(+0.73%)
Sep 02, 2021 0.0730 0.0730 0.0655 0.0685 1,058,930 -0.00(-6.16%)
Sep 01, 2021 0.0740 0.0769 0.0700 0.0730 531,257 +0.00(+1.39%)
Aug 31, 2021 0.0795 0.0800 0.0712 0.0720 1,279,027 -0.01(-7.69%)
Aug 30, 2021 0.0785 0.0849 0.0780 0.0780 798,722 -0.00(-0.64%)
Aug 27, 2021 0.0835 0.0850 0.0785 0.0785 628,828 -0.01(-7.10%)
Aug 26, 2021 0.0890 0.0920 0.0840 0.0845 460,635 -0.01(-6.11%)
Aug 25, 2021 0.0780 0.0934 0.0780 0.0900 1,737,914 +0.01(+15.38%)
Aug 24, 2021 0.0799 0.0799 0.0765 0.0780 530,436 -0.00(-2.38%)
Aug 23, 2021 0.0793 0.0818 0.0775 0.0799 758,081 +0.00(+2.17%)
Aug 20, 2021 0.0771 0.0790 0.0721 0.0782 653,043 +0.00(+3.30%)
Aug 19, 2021 0.0751 0.0794 0.0751 0.0757 288,365 -0.00(-4.66%)
Aug 18, 2021 0.0810 0.0815 0.0750 0.0794 494,592 -0.00(-1.12%)
Aug 17, 2021 0.0735 0.0825 0.0735 0.0803 828,419 +0.00(+5.80%)
Aug 16, 2021 0.0760 0.0804 0.0725 0.0759 724,762 -0.00(-1.30%)
Aug 13, 2021 0.0840 0.0840 0.0741 0.0769 1,069,693 -0.00(-4.47%)
Aug 12, 2021 0.0833 0.0850 0.0735 0.0805 2,248,570 -0.00(-3.36%)
Aug 11, 2021 0.0861 0.0914 0.0790 0.0833 1,249,695 -0.01(-6.93%)
Aug 10, 2021 0.1020 0.1040 0.0701 0.0895 5,548,728 -0.02(-14.68%)
Aug 09, 2021 0.1120 0.1187 0.1000 0.1049 1,573,162 -0.01(-8.38%)
Aug 06, 2021 0.1179 0.1235 0.1076 0.1145 1,668,445 -0.00(-0.52%)
Aug 05, 2021 0.1359 0.1359 0.1130 0.1151 1,776,846 -0.01(-10.78%)
Aug 04, 2021 0.1290 0.1350 0.1140 0.1290 3,577,692 +0.00(+2.38%)
Aug 03, 2021 0.1655 0.2150 0.1230 0.1260 25,180,294 -0.04(-24.23%)
Aug 02, 2021 0.1428 0.1695 0.1400 0.1663 4,051,397 +0.02(+17.61%)
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%)
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.