Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Sierra Resource Corp (OP: WSRC )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 4, 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, 2020 0.0090 0.0090 0.0090 0.0090 300 +0.00(+28.57%)
Apr 29, 2020 0.0071 0.0071 0.0070 0.0070 31,900 -0.00(-1.41%)
Apr 27, 2020 0.0071 0.0071 0.0071 0 -0.00(-12.35%)
Apr 23, 2020 0.0081 0.0081 0.0081 0 +0.00(+14.08%)
Apr 22, 2020 0.0071 0.0071 0.0071 0.0071 50,000 +0.00(+20.34%)
Apr 09, 2020 0.0059 0.0059 0.0059 0 -0.00(-18.06%)
Apr 08, 2020 0.0072 0.0072 0.0072 0.0072 1,500 -0.00(-24.21%)
Apr 07, 2020 0.0095 0.0095 0.0095 0.0095 7,000 +0.00(+39.71%)
Apr 06, 2020 0.0068 0.0068 0.0068 0.0068 5,000 +0.00(+15.25%)
Mar 30, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Mar 25, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Mar 20, 2020 0.0059 0.0059 0.0059 0 -0.00(-6.35%)
Mar 19, 2020 0.0063 0.0063 0.0063 0.0063 14,600 -0.00(-3.08%)
Mar 17, 2020 0.0065 0.0065 0.0065 0 -0.00(-13.33%)
Mar 16, 2020 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+0.00%)
Mar 13, 2020 0.0075 0.0075 0.0075 0.0075 20,000 +0.00(+4.17%)
Mar 12, 2020 0.0090 0.0090 0.0071 0.0072 110,000 -0.00(-20.00%)
Mar 10, 2020 0.0090 0.0090 0.0090 0 -0.00(-21.74%)
Mar 05, 2020 0.0115 0.0115 0.0115 0 -0.00(-11.54%)
Mar 04, 2020 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
Mar 03, 2020 0.0130 0.0130 0.0130 0.0130 22,485 -0.00(-4.41%)
Mar 02, 2020 0.0136 0.0136 0.0136 0.0136 22,400 +0.00(+4.62%)
Feb 28, 2020 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Feb 27, 2020 0.0130 0.0130 0.0130 0.0130 79,515 -0.00(-7.80%)
Feb 26, 2020 0.0141 0.0141 0.0141 1 +0.00(+0.00%)
Feb 25, 2020 0.0141 0.0141 0.0141 0.0141 14,000 +0.00(+0.00%)
Feb 24, 2020 0.0149 0.0177 0.0120 0.0141 127,000 -0.00(-5.37%)
Feb 21, 2020 0.0120 0.0149 0.0115 0.0149 38,200 +0.00(+24.17%)
Feb 20, 2020 0.0120 0.0120 0.0120 0.0120 5,200 -0.00(-14.89%)
Feb 19, 2020 0.0132 0.0141 0.0115 0.0141 56,000 -0.00(-5.37%)
Feb 18, 2020 0.0187 0.0187 0.0092 0.0149 507,710 -0.00(-22.40%)
Feb 12, 2020 0.0192 0.0192 0.0192 0 -0.00(-12.73%)
Feb 10, 2020 0.0220 0.0220 0.0220 0 -0.01(-21.43%)
Feb 06, 2020 0.0280 0.0280 0.0280 0 +0.01(+21.74%)
Feb 05, 2020 0.0234 0.0234 0.0230 0.0230 31,000 +0.01(+35.29%)
Feb 04, 2020 0.0280 0.0280 0.0162 0.0170 62,683 -0.01(-41.38%)
Feb 03, 2020 0.0290 0.0290 0.0290 0.0290 15,000 +0.01(+43.56%)
Jan 30, 2020 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Jan 29, 2020 0.0270 0.0287 0.0202 0.0202 79,050 -0.01(-32.67%)
Jan 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2020 0.0290 0.0300 0.0245 0.0300 192,191 +0.00(+15.38%)
Jan 22, 2020 0.0290 0.0290 0.0260 0.0260 36,000 -0.00(-13.33%)
Jan 21, 2020 0.0260 0.0300 0.0202 0.0300 152,206 +0.00(+20.00%)
Jan 17, 2020 0.0244 0.0279 0.0228 0.0250 124,700 +0.01(+25.00%)
Jan 16, 2020 0.0200 0.0200 0.0200 0.0200 165,453 +0.00(+0.00%)
Jan 15, 2020 0.0275 0.0275 0.0200 0.0200 213,100 -0.01(-20.95%)
Jan 14, 2020 0.0169 0.0260 0.0110 0.0253 763,574 +0.01(+80.71%)
Jan 13, 2020 0.0115 0.0189 0.0099 0.0140 87,800 +0.01(+59.09%)
Jan 10, 2020 0.0088 0.0088 0.0088 0.0088 6,800 -0.00(-6.38%)
Jan 09, 2020 0.0092 0.0094 0.0092 0.0094 104,900 +0.00(+30.56%)
Jan 08, 2020 0.0072 0.0072 0.0072 0.0072 5,000 -0.00(-2.70%)
Jan 07, 2020 0.0082 0.0082 0.0074 0.0074 40,275 +0.00(+2.78%)
Jan 06, 2020 0.0072 0.0072 0.0072 0.0072 13,410 -0.00(-21.74%)
Jan 03, 2020 0.0082 0.0092 0.0082 0.0092 50,000 +0.00(+55.93%)
Dec 31, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 30, 2019 0.0092 0.0092 0.0059 0.0059 130,000 -0.00(-3.28%)
Dec 27, 2019 0.0061 0.0061 0.0061 0.0061 5,000 +0.00(+0.00%)
Dec 26, 2019 0.0061 0.0061 0.0061 0.0061 1,010 +0.00(+0.00%)
Dec 23, 2019 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 19, 2019 0.0061 0.0061 0.0061 0 -0.00(-21.79%)
Dec 18, 2019 0.0077 0.0078 0.0059 0.0078 106,354 +0.00(+23.81%)
Dec 17, 2019 0.0060 0.0070 0.0060 0.0063 20,500 +0.00(+5.00%)
Dec 16, 2019 0.0065 0.0065 0.0060 0.0060 16,500 +0.00(+0.00%)
Dec 13, 2019 0.0087 0.0087 0.0060 0.0060 38,100 +0.00(+1.69%)
Dec 11, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 06, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 05, 2019 0.0059 0.0059 0.0059 0.0059 25,000 +0.00(+0.00%)
Dec 03, 2019 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Dec 02, 2019 0.0038 0.0059 0.0038 0.0059 578,376 +0.00(+90.32%)
Nov 29, 2019 0.0054 0.0054 0.0031 0.0031 194,300 -0.00(-42.59%)
Nov 26, 2019 0.0054 0.0054 0.0054 0 -0.00(-3.57%)
Nov 25, 2019 0.0056 0.0056 0.0056 0.0056 9,450 -0.00(-20.00%)
Nov 22, 2019 0.0071 0.0071 0.0070 0.0070 400,000 -0.00(-14.63%)
Nov 21, 2019 0.0088 0.0089 0.0082 0.0082 17,400 -0.00(-2.38%)
Nov 18, 2019 0.0084 0.0084 0.0084 0 +0.00(+20.00%)
Nov 14, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 12, 2019 0.0070 0.0070 0.0070 0 -0.00(-27.84%)
Nov 07, 2019 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Nov 04, 2019 0.0099 0.0099 0.0099 0 +0.00(+41.43%)
Nov 01, 2019 0.0070 0.0070 0.0070 0.0070 30,000 -0.00(-27.84%)
Oct 30, 2019 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Oct 29, 2019 0.0100 0.0100 0.0098 0.0099 133,000 +0.00(+41.43%)
Oct 28, 2019 0.0070 0.0070 0.0070 0.0070 3,800 +0.00(+0.00%)
Oct 24, 2019 0.0070 0.0070 0.0070 0 -0.00(-29.29%)
Oct 23, 2019 0.0100 0.0100 0.0099 0.0099 27,000 +0.00(+2.06%)
Oct 21, 2019 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Oct 17, 2019 0.0099 0.0099 0.0099 0 +0.00(+41.43%)
Oct 16, 2019 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+22.81%)
Oct 02, 2019 0.0057 0.0057 0.0057 0 -0.00(-41.84%)
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%)
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.