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

Western Sierra Resource Corp (OP: WSRC )

0.0200 -0.0088 (-30.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 30, 2022 0.0813 0.0880 0.0781 0.0880 500,712 +0.01(+11.25%)
Dec 29, 2022 0.0825 0.0850 0.0780 0.0791 250,725 +0.00(+1.41%)
Dec 28, 2022 0.0880 0.0880 0.0780 0.0780 395,425 -0.01(-8.34%)
Dec 27, 2022 0.0760 0.0890 0.0730 0.0851 720,445 +0.01(+15.00%)
Dec 23, 2022 0.0780 0.0780 0.0736 0.0740 183,563 -0.00(-5.13%)
Dec 22, 2022 0.0807 0.0807 0.0740 0.0780 727,370 -0.00(-3.35%)
Dec 21, 2022 0.0853 0.0853 0.0770 0.0807 640,703 -0.00(-5.17%)
Dec 20, 2022 0.0856 0.0880 0.0803 0.0851 406,638 +0.00(+1.43%)
Dec 19, 2022 0.0940 0.0940 0.0806 0.0839 445,320 -0.00(-5.20%)
Dec 16, 2022 0.0848 0.0885 0.0770 0.0885 390,802 +0.01(+6.63%)
Dec 15, 2022 0.0820 0.0830 0.0772 0.0830 708,465 +0.00(+1.22%)
Dec 14, 2022 0.0770 0.0860 0.0770 0.0820 506,753 -0.01(-7.76%)
Dec 13, 2022 0.0850 0.0889 0.0791 0.0889 867,901 +0.00(+5.21%)
Dec 12, 2022 0.0929 0.0947 0.0757 0.0845 1,561,186 -0.01(-10.77%)
Dec 09, 2022 0.1095 0.1095 0.0870 0.0947 1,081,023 -0.00(-3.37%)
Dec 08, 2022 0.1140 0.1140 0.0860 0.0980 1,657,784 -0.02(-14.04%)
Dec 07, 2022 0.1100 0.1180 0.1050 0.1140 698,341 -0.00(-0.87%)
Dec 06, 2022 0.1275 0.1375 0.1051 0.1150 3,982,083 -0.02(-15.32%)
Dec 05, 2022 0.1162 0.1370 0.1050 0.1358 5,550,724 +0.03(+29.33%)
Dec 02, 2022 0.0980 0.1066 0.0950 0.1050 1,070,555 +0.00(+1.94%)
Dec 01, 2022 0.1000 0.1030 0.0950 0.1030 1,075,415 +0.00(+0.98%)
Nov 30, 2022 0.1184 0.1184 0.0965 0.1020 2,804,996 -0.02(-13.85%)
Nov 29, 2022 0.1150 0.1320 0.1115 0.1184 6,229,301 +0.01(+6.19%)
Nov 28, 2022 0.0870 0.1184 0.0845 0.1115 10,255,921 +0.02(+28.16%)
Nov 25, 2022 0.0885 0.0890 0.0816 0.0870 308,209 +0.00(+1.16%)
Nov 23, 2022 0.0848 0.0879 0.0770 0.0860 1,981,657 +0.00(+4.24%)
Nov 22, 2022 0.0660 0.0900 0.0650 0.0825 4,620,476 +0.02(+29.51%)
Nov 21, 2022 0.0650 0.0685 0.0606 0.0637 484,806 -0.00(-3.48%)
Nov 18, 2022 0.0645 0.0684 0.0640 0.0660 677,098 +0.00(+1.54%)
Nov 17, 2022 0.0650 0.0650 0.0625 0.0650 218,076 +0.00(+0.00%)
Nov 16, 2022 0.0643 0.0660 0.0607 0.0650 553,591 -0.00(-4.13%)
Nov 15, 2022 0.0670 0.0690 0.0620 0.0678 808,909 +0.00(+1.19%)
Nov 14, 2022 0.0640 0.0699 0.0611 0.0670 1,273,875 +0.00(+4.20%)
Nov 11, 2022 0.0729 0.0740 0.0608 0.0643 2,737,731 -0.01(-8.14%)
Nov 10, 2022 0.0650 0.0732 0.0649 0.0700 1,170,576 +0.00(+4.79%)
Nov 09, 2022 0.0695 0.0700 0.0644 0.0668 546,654 -0.00(-3.88%)
Nov 08, 2022 0.0740 0.0740 0.0641 0.0695 1,491,218 -0.00(-6.08%)
Nov 07, 2022 0.0773 0.0820 0.0710 0.0740 1,076,786 -0.01(-7.50%)
Nov 04, 2022 0.0910 0.0940 0.0757 0.0800 2,575,895 -0.01(-13.51%)
Nov 03, 2022 0.0960 0.1044 0.0867 0.0925 5,841,202 -0.00(-1.60%)
Nov 02, 2022 0.0750 0.0940 0.0750 0.0940 9,308,563 +0.02(+23.52%)
Nov 01, 2022 0.0602 0.0780 0.0600 0.0761 2,893,310 +0.02(+26.41%)
Oct 31, 2022 0.0620 0.0638 0.0565 0.0602 1,108,673 -0.00(-1.31%)
Oct 28, 2022 0.0586 0.0673 0.0585 0.0610 1,728,840 +0.00(+4.27%)
Oct 27, 2022 0.0665 0.0700 0.0585 0.0585 2,413,778 -0.00(-5.03%)
Oct 26, 2022 0.0572 0.0714 0.0572 0.0616 6,227,498 -0.00(-0.96%)
Oct 25, 2022 0.0391 0.0835 0.0391 0.0622 15,608,636 +0.02(+51.34%)
Oct 24, 2022 0.0410 0.0426 0.0365 0.0411 741,645 +0.00(+8.73%)
Oct 21, 2022 0.0394 0.0440 0.0363 0.0378 968,109 -0.00(-5.03%)
Oct 20, 2022 0.0399 0.0418 0.0387 0.0398 315,216 +0.00(+1.79%)
Oct 19, 2022 0.0375 0.0420 0.0362 0.0391 886,875 +0.00(+5.39%)
Oct 18, 2022 0.0410 0.0410 0.0370 0.0371 353,531 -0.00(-8.40%)
Oct 17, 2022 0.0430 0.0430 0.0398 0.0405 549,326 -0.00(-6.90%)
Oct 14, 2022 0.0459 0.0475 0.0383 0.0435 332,293 -0.00(-5.23%)
Oct 13, 2022 0.0476 0.0478 0.0415 0.0459 1,013,232 +0.00(+8.51%)
Oct 12, 2022 0.0478 0.0478 0.0422 0.0423 651,903 -0.00(-6.00%)
Oct 11, 2022 0.0460 0.0519 0.0430 0.0450 1,048,239 +0.00(+4.65%)
Oct 10, 2022 0.0405 0.0460 0.0391 0.0430 614,144 +0.00(+0.00%)
Oct 07, 2022 0.0415 0.0436 0.0365 0.0430 1,343,608 -0.00(-5.49%)
Oct 06, 2022 0.0520 0.0520 0.0420 0.0455 806,766 -0.00(-9.00%)
Oct 05, 2022 0.0560 0.0560 0.0452 0.0500 1,102,587 -0.00(-6.54%)
Oct 04, 2022 0.0600 0.0671 0.0535 0.0535 1,287,062 -0.01(-10.83%)
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.