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 29, 2023 0.0220 0.0254 0.0220 0.0254 119,870 +0.00(+14.93%)
Sep 28, 2023 0.0250 0.0250 0.0211 0.0221 530,869 -0.00(-13.33%)
Sep 27, 2023 0.0239 0.0268 0.0221 0.0255 463,758 +0.00(+6.69%)
Sep 26, 2023 0.0260 0.0265 0.0202 0.0239 2,719,159 -0.00(-8.08%)
Sep 25, 2023 0.0285 0.0260 0.0260 0.0260 140,699 -0.00(-7.14%)
Sep 22, 2023 0.0262 0.0289 0.0262 0.0280 249,900 +0.00(+7.28%)
Sep 21, 2023 0.0284 0.0284 0.0261 0.0261 966,560 -0.00(-5.78%)
Sep 20, 2023 0.0276 0.0287 0.0275 0.0277 247,892 -0.00(-4.48%)
Sep 19, 2023 0.0293 0.0293 0.0280 0.0290 71,600 -0.00(-5.23%)
Sep 18, 2023 0.0296 0.0310 0.0284 0.0306 2,557,709 +0.00(+2.00%)
Sep 15, 2023 0.0287 0.0300 0.0271 0.0300 822,615 +0.00(+4.53%)
Sep 14, 2023 0.0281 0.0292 0.0263 0.0287 245,316 +0.00(+0.70%)
Sep 13, 2023 0.0289 0.0298 0.0281 0.0285 249,602 -0.00(-4.68%)
Sep 12, 2023 0.0295 0.0299 0.0291 0.0299 73,525 +0.00(+1.70%)
Sep 11, 2023 0.0299 0.0308 0.0291 0.0294 242,081 -0.00(-4.85%)
Sep 08, 2023 0.0339 0.0339 0.0300 0.0309 174,984 +0.00(+1.98%)
Sep 07, 2023 0.0310 0.0310 0.0295 0.0303 94,517 -0.00(-2.26%)
Sep 06, 2023 0.0300 0.0318 0.0289 0.0310 768,963 +0.00(+3.68%)
Sep 05, 2023 0.0319 0.0319 0.0290 0.0299 167,867 -0.00(-1.97%)
Sep 01, 2023 0.0297 0.0395 0.0297 0.0305 1,619,564 +0.00(+2.69%)
Aug 31, 2023 0.0297 0.0297 0.0287 0.0297 55,300 +0.00(+3.13%)
Aug 30, 2023 0.0287 0.0293 0.0287 0.0288 55,200 +0.00(+0.35%)
Aug 29, 2023 0.0274 0.0315 0.0274 0.0287 1,055,660 -0.00(-4.97%)
Aug 28, 2023 0.0304 0.0320 0.0282 0.0302 413,128 -0.00(-0.98%)
Aug 25, 2023 0.0300 0.0329 0.0300 0.0305 624,863 -0.00(-2.87%)
Aug 24, 2023 0.0323 0.0324 0.0289 0.0314 720,119 -0.00(-3.38%)
Aug 23, 2023 0.0329 0.0329 0.0300 0.0325 241,074 -0.00(-1.22%)
Aug 22, 2023 0.0315 0.0329 0.0315 0.0329 47,850 +0.00(+6.82%)
Aug 21, 2023 0.0302 0.0330 0.0282 0.0308 607,798 -0.00(-6.67%)
Aug 18, 2023 0.0300 0.0390 0.0292 0.0330 1,137,278 +0.00(+3.45%)
Aug 17, 2023 0.0287 0.0319 0.0265 0.0319 355,306 +0.01(+20.38%)
Aug 16, 2023 0.0270 0.0287 0.0265 0.0265 360,469 -0.00(-5.69%)
Aug 15, 2023 0.0273 0.0293 0.0267 0.0281 591,781 -0.00(-2.09%)
Aug 14, 2023 0.0284 0.0298 0.0267 0.0287 1,119,159 +0.00(+3.99%)
Aug 11, 2023 0.0277 0.0284 0.0268 0.0276 1,015,722 -0.00(-3.50%)
Aug 10, 2023 0.0299 0.0300 0.0280 0.0286 1,671,321 -0.00(-4.03%)
Aug 09, 2023 0.0298 0.0313 0.0256 0.0298 869,568 -0.00(-2.30%)
Aug 08, 2023 0.0294 0.0305 0.0283 0.0305 348,377 -0.00(-0.65%)
Aug 07, 2023 0.0291 0.0312 0.0282 0.0307 346,088 -0.00(-1.60%)
Aug 04, 2023 0.0293 0.0313 0.0291 0.0312 284,441 +0.00(+1.30%)
Aug 03, 2023 0.0320 0.0320 0.0285 0.0308 303,300 +0.00(+3.01%)
Aug 02, 2023 0.0298 0.0320 0.0280 0.0299 718,304 +0.00(+2.05%)
Aug 01, 2023 0.0298 0.0299 0.0278 0.0293 716,101 -0.00(-1.35%)
Jul 31, 2023 0.0317 0.0318 0.0250 0.0297 3,470,690 -0.00(-10.00%)
Jul 28, 2023 0.0311 0.0336 0.0311 0.0330 298,598 +0.00(+0.30%)
Jul 27, 2023 0.0334 0.0337 0.0304 0.0329 255,935 +0.00(+0.00%)
Jul 26, 2023 0.0320 0.0348 0.0317 0.0329 131,095 -0.00(-0.30%)
Jul 25, 2023 0.0328 0.0339 0.0312 0.0330 320,178 +0.00(+0.30%)
Jul 24, 2023 0.0327 0.0337 0.0308 0.0329 494,935 +0.00(+0.61%)
Jul 21, 2023 0.0331 0.0331 0.0319 0.0327 164,725 +0.00(+1.55%)
Jul 20, 2023 0.0350 0.0350 0.0315 0.0322 280,751 -0.00(-6.67%)
Jul 19, 2023 0.0345 0.0345 0.0300 0.0345 977,624 +0.00(+6.81%)
Jul 18, 2023 0.0322 0.0345 0.0322 0.0323 123,820 -0.00(-3.00%)
Jul 17, 2023 0.0320 0.0350 0.0320 0.0333 337,573 -0.00(-4.86%)
Jul 14, 2023 0.0325 0.0385 0.0301 0.0350 3,604,406 +0.00(+8.36%)
Jul 13, 2023 0.0314 0.0323 0.0312 0.0323 277,179 +0.00(+2.22%)
Jul 12, 2023 0.0318 0.0318 0.0291 0.0316 1,274,544 +0.00(+2.27%)
Jul 11, 2023 0.0350 0.0359 0.0290 0.0309 2,680,157 -0.01(-19.74%)
Jul 10, 2023 0.0389 0.0390 0.0356 0.0385 171,293 +0.00(+3.49%)
Jul 07, 2023 0.0378 0.0385 0.0358 0.0372 431,441 +0.00(+1.64%)
Jul 06, 2023 0.0370 0.0370 0.0334 0.0366 223,310 -0.00(-1.08%)
Jul 05, 2023 0.0295 0.0380 0.0295 0.0370 297,892 +0.01(+20.92%)
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.