WCRS - Western Capital Resources, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20194.35004.35004.35004.35004.3500-
Dec 04, 20194.30004.35004.30004.35004.35001,000
Dec 03, 20194.30004.30004.30004.30004.30005,100
Dec 02, 20194.30004.30004.30004.30004.3000100
Nov 29, 20194.30004.30004.30004.30004.3000-
Nov 27, 20194.30004.30004.30004.30004.3000-
Nov 26, 20194.30004.30004.30004.30004.3000-
Nov 25, 20194.30004.30004.30004.30004.3000500
Nov 22, 20194.20004.20004.20004.20004.2000-
Nov 21, 20194.20004.20004.20004.20004.20009,200
Nov 20, 20194.17004.17004.17004.17004.17004,100
Nov 19, 20194.18004.21004.15004.15004.150013,500
Nov 18, 20193.85003.85003.85003.85003.8500-
Nov 15, 20193.85003.85003.85003.85003.8500-
Nov 14, 20193.90003.90003.85003.85003.85001,700
Nov 14, 20190.05 Dividend
Nov 13, 20194.00004.00003.74003.97003.92006,100
Nov 12, 20194.15004.15004.15004.15004.0977-
Nov 11, 20194.14004.15004.14004.15004.0977700
Nov 08, 20194.05004.05004.05004.05003.9990-
Nov 07, 20194.05004.05004.05004.05003.9990-
Nov 06, 20194.00004.05004.00004.05003.99901,600
Nov 05, 20194.00004.00004.00004.00003.94961,100
Nov 04, 20193.80003.80003.80003.80003.7521300
Nov 01, 20194.00004.00004.00004.00003.9496100
Oct 31, 20194.00004.00004.00004.00003.9496300
Oct 30, 20193.70003.70003.70003.70003.65342,000
Oct 29, 20193.70003.70003.70003.70003.65342,000
Oct 28, 20193.70003.70003.70003.70003.6534-
Oct 25, 20193.70003.70003.70003.70003.65342,000
Oct 24, 20193.77003.78003.60003.70003.65346,500
Oct 23, 20193.68004.15003.40004.15004.097712,600
Oct 22, 20193.88003.88003.88003.88003.8311-
Oct 21, 20193.88003.88003.88003.88003.8311400
Oct 18, 20193.60003.60003.60003.60003.5547-
Oct 17, 20193.60003.60003.60003.60003.5547-
Oct 16, 20193.60003.60003.60003.60003.5547-
Oct 15, 20193.60003.60003.60003.60003.5547-
Oct 14, 20193.60003.60003.60003.60003.5547100
Oct 11, 20193.71003.71003.70003.70003.65341,000
Oct 10, 20193.66003.66003.66003.66003.6139-
Oct 09, 20193.66003.66003.66003.66003.6139-
Oct 08, 20193.66003.66003.66003.66003.6139200
Oct 07, 20193.85003.85003.41003.42003.37697,400
Oct 04, 20193.80003.80003.80003.80003.7521-
Oct 03, 20193.80003.80003.80003.80003.7521-
Oct 02, 20193.78003.80003.78003.80003.75211,300
Oct 01, 20194.12504.12503.24003.70003.653411,700
Sep 30, 20194.18004.18004.18004.18004.1274-
Sep 27, 20194.18004.18004.18004.18004.1274-
Sep 26, 20194.18004.18004.18004.18004.1274-
Sep 25, 20194.18004.18004.18004.18004.1274-
Sep 24, 20194.18004.18004.18004.18004.12741,900
Sep 23, 20194.17504.17504.17504.17504.1224100
Sep 20, 20194.10004.10004.10004.10004.0484-
Sep 19, 20194.17504.17504.05004.10004.0484900
Sep 18, 20194.20004.20004.20004.20004.1471-
Sep 17, 20194.22504.22504.20004.20004.1471200
Sep 16, 20194.25004.25004.25004.25004.1965-
Sep 13, 20194.30004.30004.25004.25004.1965200
Sep 12, 20194.20004.20004.20004.20004.1471-
Sep 11, 20194.20004.20004.20004.20004.1471-
Sep 10, 20194.15004.27504.15004.20004.14711,800
Sep 09, 20194.10004.10004.10004.10004.0484100
Sep 06, 20194.25004.25004.25004.25004.1965400
Sep 05, 20194.17504.17504.10004.10004.04841,000
Sep 04, 20194.27504.27504.10004.10004.0484500
Sep 03, 20194.15004.15004.15004.15004.097719,600
Aug 30, 20194.15004.15004.15004.15004.0977-
Aug 29, 20194.10004.15004.10004.15004.09771,100
Aug 28, 20194.15004.15004.15004.15004.0977-
Aug 27, 20194.15004.15004.15004.15004.0977-
Aug 26, 20194.15004.15004.15004.15004.09771,200
Aug 23, 20194.15004.15004.15004.15004.0977-
Aug 22, 20194.15004.15004.15004.15004.0977-
Aug 22, 20190.05 Dividend
Aug 21, 20194.20004.20004.15004.15004.04845,200
Aug 20, 20194.00004.00004.00004.00003.9020-
Aug 19, 20194.00004.00004.00004.00003.9020-
Aug 16, 20194.00004.00004.00004.00003.9020-
Aug 15, 20194.00004.00004.00004.00003.90201,500
Aug 14, 20193.80004.85003.80003.95003.85332,400
Aug 13, 20193.77003.77003.77003.77003.6777500
Aug 12, 20193.77003.77003.77003.77003.6777500
Aug 09, 20193.80003.80003.80003.80003.7069700
Aug 08, 20193.79003.80003.79003.80003.706922,400
Aug 07, 20193.73003.85003.73003.85003.7557500
Aug 06, 20193.73003.85003.73003.85003.7557500
Aug 05, 20193.73003.85003.73003.85003.7557500
Aug 02, 20193.77003.77003.77003.77003.6777100
Aug 01, 20193.77003.77003.77003.77003.6777100
Jul 31, 20193.77003.77003.77003.77003.6777100
Jul 30, 20193.77003.77003.77003.77003.6777100
Jul 29, 20193.77003.77003.77003.77003.6777100
Jul 26, 20193.40003.40003.40003.40003.31671,700
Jul 25, 20193.40003.41003.40003.40003.31677,000
Jul 24, 20193.30003.45003.30003.40003.31676,500
Jul 23, 20193.45003.45003.45003.45003.3655-
Jul 22, 20193.40003.45003.40003.45003.36552,200
Jul 19, 20193.46003.46003.34003.34003.25821,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...