Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Sierra Resource Corp
(OP:
WSRC
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 12:37 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
0.0011
0.0200
0.0011
0.0200
10,700
+0.01(+100.00%)
May 21, 2024
0.0100
0
+0.00(+0.00%)
May 20, 2024
0.0003
0.0198
0.0003
0.0100
33,500
-0.01(-50.00%)
May 17, 2024
0.0288
0.0288
0.0031
0.0200
74,500
-0.01(-30.56%)
May 16, 2024
0.0130
0.0288
0.0027
0.0288
104,539
+0.02(+140.00%)
May 13, 2024
0.0120
0
+0.00(+36.36%)
May 10, 2024
0.0088
0.0088
0.0088
0.0088
23,500
+0.00(+0.00%)
May 09, 2024
0.0088
0.0088
0.0087
0.0088
115,782
+0.00(+0.00%)
May 08, 2024
0.0088
0.0088
0.0011
0.0088
20,200
+0.00(+1.15%)
May 07, 2024
0.0003
0.0088
0.0003
0.0087
54,354
-0.00(-1.14%)
May 06, 2024
0.0088
0.0088
0.0021
0.0088
20,121
-0.00(-2.22%)
May 01, 2024
0.0090
0
+0.01(+2900.00%)
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
-0.00(-3.72%)
Jun 14, 2023
0.0649
0.0685
0.0533
0.0592
1,255,550
-0.00(-7.06%)
Jun 13, 2023
0.0671
0.0730
0.0613
0.0637
614,070
-0.01(-9.00%)
Jun 12, 2023
0.0704
0.0707
0.0672
0.0700
234,269
-0.00(-0.99%)
Jun 09, 2023
0.0749
0.0749
0.0671
0.0707
281,505
-0.00(-4.07%)
Jun 08, 2023
0.0740
0.0740
0.0682
0.0737
774,769
+0.00(+6.04%)
Jun 07, 2023
0.0699
0.0759
0.0695
0.0695
348,375
-0.00(-1.00%)
Jun 06, 2023
0.0721
0.0783
0.0699
0.0702
243,419
-0.00(-1.27%)
Jun 05, 2023
0.0724
0.0790
0.0678
0.0711
1,281,438
+0.00(+0.14%)
Jun 02, 2023
0.0699
0.0732
0.0681
0.0710
272,996
+0.00(+2.90%)
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
.