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 )

0.0088 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 9, 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 (%)
Apr 30, 2024 0.0083 0.0084 0.0003 0.0003 58,670 -0.01(-96.43%)
Apr 29, 2024 0.0083 0.0084 0.0083 0.0084 15,000 -0.00(-4.55%)
Apr 26, 2024 0.0088 0.0088 0.0006 0.0088 15,000 +0.00(+6.02%)
Apr 19, 2024 0.0083 0 +0.00(+18.57%)
Apr 18, 2024 0.0088 0.0089 0.0070 0.0070 50,000 -0.00(-12.50%)
Apr 17, 2024 0.0010 0.0080 0.0010 0.0080 27,300 +0.00(+0.00%)
Apr 16, 2024 0.0004 0.0080 0.0003 0.0080 393,000 -0.00(-5.88%)
Apr 15, 2024 0.0004 0.0085 0.0004 0.0085 15,000 -0.00(-1.16%)
Apr 09, 2024 0.0086 0 -0.00(-2.27%)
Apr 08, 2024 0.0004 0.0088 0.0004 0.0088 6,836 -0.00(-2.22%)
Apr 04, 2024 0.0090 0 -0.00(-2.17%)
Apr 02, 2024 0.0092 0 -0.00(-2.13%)
Apr 01, 2024 0.0031 0.0094 0.0031 0.0094 8,250 +0.00(+0.00%)
Mar 27, 2024 0.0094 0 +0.00(+0.00%)
Mar 22, 2024 0.0094 0 -0.00(-1.05%)
Mar 20, 2024 0.0095 0 +0.00(+28.38%)
Mar 19, 2024 0.0055 0.0074 0.0055 0.0074 14,000 -0.00(-26.00%)
Mar 14, 2024 0.0100 0 -0.00(-16.67%)
Mar 11, 2024 0.0120 0 +0.00(+0.00%)
Mar 07, 2024 0.0120 0 -0.00(-1.64%)
Mar 06, 2024 0.0122 0.0122 0.0122 0.0122 5,000 +0.01(+480.95%)
Mar 05, 2024 0.0020 0.0021 0.0020 0.0021 35,000 +0.00(+950.00%)
Mar 04, 2024 0.0002 0.0124 0.0002 0.0002 120,300 -0.01(-98.39%)
Feb 21, 2024 0.0124 0 +0.00(+0.00%)
Feb 15, 2024 0.0124 0 +0.00(+0.00%)
Feb 09, 2024 0.0124 0 +0.00(+24.00%)
Feb 08, 2024 0.0021 0.0100 0.0021 0.0100 28,070 +0.00(+0.00%)
Feb 07, 2024 0.0100 0.0100 0.0100 0.0100 739 +0.00(+0.00%)
Feb 06, 2024 0.0124 0.0124 0.0100 0.0100 88,660 -0.00(-11.50%)
Feb 05, 2024 0.0110 0.0130 0.0103 0.0113 178,537 +0.00(+2.73%)
Feb 02, 2024 0.0150 0.0151 0.0110 0.0110 517,830 -0.00(-9.09%)
Feb 01, 2024 0.0121 0.0129 0.0109 0.0121 151,328 +0.00(+1.68%)
Jan 31, 2024 0.0125 0.0125 0.0104 0.0119 386,116 -0.00(-7.03%)
Jan 30, 2024 0.0130 0.0130 0.0127 0.0128 169,225 -0.00(-1.54%)
Jan 29, 2024 0.0130 0.0130 0.0124 0.0130 106,144 +0.00(+8.33%)
Jan 26, 2024 0.0130 0.0130 0.0120 0.0120 537,492 -0.00(-6.98%)
Jan 25, 2024 0.0137 0.0137 0.0120 0.0129 671,553 -0.00(-5.84%)
Jan 24, 2024 0.0154 0.0160 0.0126 0.0137 1,734,085 -0.00(-12.74%)
Jan 23, 2024 0.0163 0.0164 0.0146 0.0157 1,048,450 -0.00(-3.68%)
Jan 22, 2024 0.0174 0.0174 0.0163 0.0163 25,850 -0.00(-1.81%)
Jan 19, 2024 0.0175 0.0175 0.0166 0.0166 242,644 -0.00(-1.78%)
Jan 18, 2024 0.0172 0.0177 0.0162 0.0169 185,984 +0.00(+3.05%)
Jan 17, 2024 0.0225 0.0239 0.0150 0.0164 1,437,452 -0.01(-31.67%)
Jan 16, 2024 0.0280 0.0280 0.0239 0.0240 360,304 -0.00(-16.67%)
Jan 12, 2024 0.0285 0.0350 0.0250 0.0288 580,799 +0.00(+2.49%)
Jan 11, 2024 0.0265 0.0350 0.0265 0.0281 389,872 +0.00(+2.93%)
Jan 10, 2024 0.0251 0.0296 0.0251 0.0273 71,500 +0.00(+2.63%)
Jan 09, 2024 0.0243 0.0266 0.0221 0.0266 218,829 +0.00(+9.47%)
Jan 08, 2024 0.0251 0.0291 0.0243 0.0243 256,293 -0.00(-4.71%)
Jan 05, 2024 0.0249 0.0297 0.0210 0.0255 891,411 +0.00(+12.33%)
Jan 04, 2024 0.0189 0.0290 0.0183 0.0227 1,995,477 +0.00(+18.85%)
Jan 03, 2024 0.0189 0.0220 0.0162 0.0191 423,020 +0.00(+9.14%)
Jan 02, 2024 0.0160 0.0250 0.0129 0.0175 960,755 +0.00(+37.80%)
Dec 29, 2023 0.0131 0.0145 0.0125 0.0127 171,380 -0.00(-1.55%)
Dec 28, 2023 0.0147 0.0160 0.0128 0.0129 643,855 -0.00(-5.84%)
Dec 27, 2023 0.0149 0.0149 0.0137 0.0137 51,901 -0.00(-4.86%)
Dec 26, 2023 0.0144 0.0144 0.0136 0.0144 94,274 +0.00(+0.00%)
Dec 22, 2023 0.0144 0.0165 0.0144 0.0144 142,725 +0.00(+0.00%)
Dec 21, 2023 0.0145 0.0149 0.0144 0.0144 117,223 -0.00(-0.69%)
Dec 20, 2023 0.0145 0.0152 0.0145 0.0145 360,524 +0.00(+0.00%)
Dec 19, 2023 0.0145 0.0145 0.0144 0.0145 48,495 +0.00(+0.69%)
Dec 18, 2023 0.0153 0.0165 0.0141 0.0144 197,452 -0.00(-12.73%)
Dec 15, 2023 0.0156 0.0165 0.0150 0.0165 77,317 +0.00(+9.27%)
Dec 14, 2023 0.0153 0.0155 0.0151 0.0151 61,006 +0.00(+6.34%)
Dec 13, 2023 0.0152 0.0159 0.0142 0.0142 210,354 -0.00(-6.58%)
Dec 12, 2023 0.0169 0.0169 0.0152 0.0152 12,031 -0.00(-5.00%)
Dec 11, 2023 0.0149 0.0170 0.0147 0.0160 1,078,762 +0.00(+3.90%)
Dec 08, 2023 0.0148 0.0155 0.0145 0.0154 112,600 +0.00(+4.76%)
Dec 07, 2023 0.0151 0.0166 0.0147 0.0147 211,523 -0.00(-7.55%)
Dec 06, 2023 0.0155 0.0166 0.0154 0.0159 688,703 -0.00(-5.92%)
Dec 05, 2023 0.0178 0.0180 0.0156 0.0169 382,612 -0.00(-5.59%)
Dec 04, 2023 0.0176 0.0179 0.0162 0.0179 62,800 -0.00(-2.19%)
Dec 01, 2023 0.0175 0.0185 0.0166 0.0183 273,822 +0.00(+2.23%)
Nov 30, 2023 0.0166 0.0185 0.0166 0.0179 70,197 -0.00(-0.56%)
Nov 29, 2023 0.0174 0.0180 0.0166 0.0180 569,301 -0.00(-6.25%)
Nov 28, 2023 0.0174 0.0192 0.0174 0.0192 12,750 +0.00(+12.28%)
Nov 27, 2023 0.0167 0.0175 0.0165 0.0171 618,931 +0.00(+0.00%)
Nov 24, 2023 0.0168 0.0173 0.0167 0.0171 80,576 -0.00(-3.93%)
Nov 22, 2023 0.0179 0.0194 0.0178 0.0178 656,303 +0.00(+0.56%)
Nov 21, 2023 0.0168 0.0177 0.0166 0.0177 449,923 -0.00(-1.67%)
Nov 20, 2023 0.0170 0.0185 0.0170 0.0180 273,005 -0.00(-2.70%)
Nov 17, 2023 0.0170 0.0187 0.0170 0.0185 36,850 +0.00(+0.00%)
Nov 16, 2023 0.0179 0.0185 0.0171 0.0185 11,534 +0.00(+2.21%)
Nov 15, 2023 0.0182 0.0193 0.0170 0.0181 363,370 -0.00(-7.18%)
Nov 14, 2023 0.0180 0.0195 0.0171 0.0195 1,174,384 +0.00(+8.33%)
Nov 13, 2023 0.0190 0.0194 0.0171 0.0180 450,958 -0.00(-10.00%)
Nov 10, 2023 0.0229 0.0244 0.0193 0.0200 718,444 -0.00(-11.11%)
Nov 09, 2023 0.0205 0.0245 0.0182 0.0225 1,684,660 +0.00(+26.40%)
Nov 08, 2023 0.0185 0.0230 0.0154 0.0178 1,594,906 +0.00(+1.71%)
Nov 07, 2023 0.0150 0.0190 0.0135 0.0175 573,790 +0.00(+22.38%)
Nov 06, 2023 0.0130 0.0188 0.0120 0.0143 1,416,653 +0.00(+2.14%)
Nov 03, 2023 0.0120 0.0140 0.0120 0.0140 80,200 -0.00(-3.45%)
Nov 02, 2023 0.0141 0.0145 0.0133 0.0145 91,423 -0.00(-2.68%)
Nov 01, 2023 0.0145 0.0149 0.0112 0.0149 1,143,214 +0.00(+5.67%)
Oct 31, 2023 0.0152 0.0160 0.0131 0.0141 193,148 -0.00(-7.24%)
Oct 30, 2023 0.0167 0.0167 0.0150 0.0152 45,410 -0.00(-5.00%)
Oct 27, 2023 0.0155 0.0167 0.0150 0.0160 253,600 +0.00(+9.59%)
Oct 26, 2023 0.0152 0.0158 0.0145 0.0146 97,149 -0.00(-3.31%)
Oct 25, 2023 0.0151 0.0167 0.0151 0.0151 30,566 +0.00(+0.67%)
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 25,000 -0.00(-5.06%)
Oct 23, 2023 0.0170 0.0170 0.0150 0.0158 108,491 +0.00(+1.94%)
Oct 20, 2023 0.0151 0.0180 0.0151 0.0155 102,754 -0.00(-4.91%)
Oct 19, 2023 0.0158 0.0191 0.0158 0.0163 375,822 -0.00(-8.94%)
Oct 18, 2023 0.0165 0.0179 0.0150 0.0179 749,186 +0.00(+19.33%)
Oct 17, 2023 0.0167 0.0175 0.0150 0.0150 628,500 -0.00(-11.76%)
Oct 16, 2023 0.0181 0.0186 0.0162 0.0170 204,240 -0.00(-11.46%)
Oct 13, 2023 0.0172 0.0192 0.0165 0.0192 160,800 +0.00(+0.00%)
Oct 12, 2023 0.0181 0.0192 0.0168 0.0192 141,510 +0.00(+4.92%)
Oct 11, 2023 0.0196 0.0205 0.0150 0.0183 1,107,635 -0.00(-10.73%)
Oct 10, 2023 0.0210 0.0223 0.0194 0.0205 265,976 -0.00(-1.91%)
Oct 09, 2023 0.0235 0.0235 0.0187 0.0209 480,416 -0.00(-1.42%)
Oct 06, 2023 0.0201 0.0250 0.0201 0.0212 1,533,738 +0.00(+5.47%)
Oct 05, 2023 0.0162 0.0238 0.0162 0.0201 2,050,620 +0.00(+23.31%)
Oct 04, 2023 0.0182 0.0198 0.0160 0.0163 1,166,963 -0.00(-18.09%)
Oct 03, 2023 0.0238 0.0238 0.0164 0.0199 3,028,865 -0.00(-10.36%)
Oct 02, 2023 0.0250 0.0250 0.0210 0.0222 571,484 -0.00(-12.60%)
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%)
Jul 03, 2023 0.0340 0.0340 0.0291 0.0306 216,204 +0.00(+5.88%)
Jun 30, 2023 0.0306 0.0306 0.0286 0.0289 95,615 -0.00(-5.56%)
Jun 29, 2023 0.0289 0.0310 0.0283 0.0306 302,627 +0.00(+7.37%)
Jun 28, 2023 0.0290 0.0314 0.0260 0.0285 1,018,907 -0.00(-1.72%)
Jun 27, 2023 0.0329 0.0329 0.0289 0.0290 430,690 -0.00(-3.33%)
Jun 26, 2023 0.0278 0.0321 0.0278 0.0300 1,411,960 -0.00(-1.64%)
Jun 23, 2023 0.0304 0.0305 0.0232 0.0305 2,052,969 +0.00(+0.33%)
Jun 22, 2023 0.0375 0.0375 0.0290 0.0304 2,065,484 -0.00(-9.25%)
Jun 21, 2023 0.0306 0.0342 0.0306 0.0335 731,495 +0.00(+8.41%)
Jun 20, 2023 0.0314 0.0433 0.0302 0.0309 4,424,060 -0.00(-4.92%)
Jun 16, 2023 0.0549 0.0551 0.0250 0.0325 10,935,015 -0.02(-42.98%)
Jun 15, 2023 0.0584 0.0610 0.0556 0.0570 244,514 -0.02(-23.90%)
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%)
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.