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 )

0.0003 -0.0197 (-98.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
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%)
May 03, 2021 0.0186 0.0280 0.0186 0.0264 1,100,960 +0.00(+20.55%)
Apr 30, 2021 0.0187 0.0240 0.0185 0.0219 544,600 -0.00(-12.05%)
Apr 29, 2021 0.0240 0.0249 0.0200 0.0249 862,707 +0.00(+3.75%)
Apr 28, 2021 0.0230 0.0240 0.0230 0.0240 164,790 +0.00(+3.00%)
Apr 27, 2021 0.0228 0.0238 0.0228 0.0233 177,200 +0.00(+1.30%)
Apr 26, 2021 0.0215 0.0240 0.0215 0.0230 229,138 -0.00(-4.17%)
Apr 23, 2021 0.0200 0.0240 0.0200 0.0240 249,700 +0.00(+0.42%)
Apr 22, 2021 0.0220 0.0239 0.0181 0.0239 27,040 +0.00(+8.14%)
Apr 21, 2021 0.0220 0.0230 0.0220 0.0221 21,308 +0.00(+0.45%)
Apr 20, 2021 0.0220 0.0220 0.0220 0.0220 2,195 -0.00(-6.38%)
Apr 19, 2021 0.0220 0.0235 0.0220 0.0235 106,040 -0.00(-6.00%)
Apr 16, 2021 0.0207 0.0250 0.0207 0.0250 126,300 +0.00(+22.55%)
Apr 15, 2021 0.0200 0.0204 0.0200 0.0204 119,952 +0.00(+2.00%)
Apr 14, 2021 0.0202 0.0217 0.0200 0.0200 76,800 -0.00(-0.99%)
Apr 13, 2021 0.0226 0.0226 0.0202 0.0202 500 -0.00(-10.62%)
Apr 12, 2021 0.0201 0.0250 0.0201 0.0226 128,006 -0.00(-8.87%)
Apr 09, 2021 0.0249 0.0249 0.0213 0.0248 142,700 +0.00(+7.36%)
Apr 08, 2021 0.0220 0.0231 0.0175 0.0231 233,854 +0.00(+0.43%)
Apr 07, 2021 0.0240 0.0240 0.0230 0.0230 38,401 -0.00(-4.56%)
Apr 06, 2021 0.0232 0.0243 0.0232 0.0241 23,413 -0.00(-3.21%)
Apr 05, 2021 0.0298 0.0298 0.0231 0.0249 260,145 -0.00(-0.40%)
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.