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 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%)
May 01, 2019
0.0150
0.0150
0.0150
0.0150
50,000
+0.00(+0.00%)
Apr 30, 2019
0.0199
0.0199
0.0150
0.0150
1,074,708
+0.00(+0.00%)
Apr 29, 2019
0.0150
0.0150
0.0150
0.0150
100,060
+0.00(+0.00%)
Apr 26, 2019
0.0153
0.0160
0.0150
0.0150
800,200
-0.01(-25.00%)
Apr 25, 2019
0.0180
0.0201
0.0150
0.0200
477,428
+0.00(+11.73%)
Apr 24, 2019
0.0189
0.0189
0.0179
0.0179
167,650
-0.00(-5.79%)
Apr 23, 2019
0.0180
0.0190
0.0158
0.0190
541,136
-0.00(-19.83%)
Apr 22, 2019
0.0180
0.0237
0.0180
0.0237
50,201
+0.01(+35.43%)
Apr 18, 2019
0.0260
0.0260
0.0141
0.0175
865,600
-0.01(-41.67%)
Apr 17, 2019
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+3.45%)
Apr 16, 2019
0.0290
0.0290
0.0290
0.0290
35,000
-0.00(-3.33%)
Apr 15, 2019
0.0300
0.0315
0.0280
0.0300
87,966
-0.01(-14.29%)
Apr 12, 2019
0.0350
0.0438
0.0310
0.0350
402,500
-0.01(-20.27%)
Apr 11, 2019
0.0297
0.0439
0.0280
0.0439
647,698
+0.01(+46.82%)
Apr 10, 2019
0.0510
0.0510
0.0242
0.0299
2,040,609
-0.02(-38.98%)
Apr 09, 2019
0.0559
0.0559
0.0351
0.0490
1,020
+0.00(+4.26%)
Apr 08, 2019
0.0400
0.0525
0.0390
0.0470
211,341
+0.01(+19.29%)
Apr 05, 2019
0.0414
0.0414
0.0326
0.0394
175,200
-0.00(-5.06%)
Apr 04, 2019
0.0549
0.0549
0.0348
0.0415
577,556
-0.01(-24.41%)
Apr 03, 2019
0.0624
0.0624
0.0451
0.0549
158,615
+0.00(+0.55%)
Apr 02, 2019
0.0562
0.0579
0.0500
0.0546
49,840
-0.01(-9.00%)
Apr 01, 2019
0.0576
0.0625
0.0500
0.0600
117,470
-0.01(-7.69%)
Mar 29, 2019
0.0650
0.0650
0.0650
0.0650
5,000
+0.00(+4.84%)
Mar 28, 2019
0.0501
0.0750
0.0476
0.0620
420,430
-0.01(-17.22%)
Mar 27, 2019
0.0750
0.0750
0.0610
0.0749
209,678
-0.00(-0.13%)
Mar 26, 2019
0.0740
0.0800
0.0601
0.0750
46,526
+0.00(+1.49%)
Mar 25, 2019
0.0675
0.0750
0.0427
0.0739
122,600
+0.01(+25.25%)
Mar 22, 2019
0.0582
0.0590
0.0421
0.0590
126,900
+0.01(+18.00%)
Mar 21, 2019
0.0500
0.0500
0.0461
0.0500
10,620
-0.01(-16.53%)
Mar 19, 2019
0.0600
0.0600
0.0403
0.0599
276,108
+0.00(+3.81%)
Mar 18, 2019
0.0500
0.0600
0.0455
0.0577
111,080
-0.00(-3.83%)
Mar 15, 2019
0.0505
0.0600
0.0500
0.0600
168,100
+0.00(+0.17%)
Mar 14, 2019
0.0537
0.0600
0.0500
0.0599
86,199
+0.01(+11.55%)
Mar 13, 2019
0.0404
0.0537
0.0404
0.0537
203,200
+0.00(+0.00%)
Mar 12, 2019
0.0479
0.0537
0.0479
0.0537
4,500
+0.00(+0.00%)
Mar 11, 2019
0.0410
0.0537
0.0402
0.0537
97,000
-0.00(-1.47%)
Mar 08, 2019
0.0410
0.0545
0.0410
0.0545
86,400
-0.00(-0.55%)
Mar 07, 2019
0.0550
0.0599
0.0500
0.0548
198,500
-0.00(-0.36%)
Mar 06, 2019
0.0600
0.0600
0.0550
0.0550
129,000
-0.00(-8.33%)
Mar 05, 2019
0.0550
0.0650
0.0550
0.0600
167,774
+0.00(+0.00%)
Mar 04, 2019
0.0650
0.0688
0.0496
0.0600
490,208
-0.01(-7.69%)
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
.