Advertisement
Advertisement
U.S. markets open in 5 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Western Sierra Resource Corporation (WSRC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0708-0.0012 (-1.60%)
At close: 03:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20220.07360.07360.06600.07080.0708684,378
Jan 25, 20220.07020.07200.07000.07200.0720113,702
Jan 24, 20220.07600.07600.07010.07390.0739533,933
Jan 21, 20220.07950.07950.07250.07480.0748381,251
Jan 20, 20220.07410.07950.07200.07850.07851,498,007
Jan 19, 20220.08550.09000.07020.07200.07202,763,024
Jan 18, 20220.07190.09490.06750.08500.08504,575,846
Jan 14, 20220.07420.08290.07150.07160.0716603,143
Jan 13, 20220.07580.07580.06700.06700.0670394,496
Jan 12, 20220.07290.07780.07100.07590.0759169,675
Jan 11, 20220.07120.07310.06900.07110.0711327,822
Jan 10, 20220.07500.07700.07120.07120.0712411,368
Jan 07, 20220.07990.07990.07500.07500.075055,493
Jan 06, 20220.07050.07880.06500.07880.0788407,858
Jan 05, 20220.08790.08790.07700.07880.0788571,953
Jan 04, 20220.07700.08590.07640.08560.0856316,163
Jan 03, 20220.07400.08110.07110.07560.0756373,834
Dec 31, 20210.07500.07640.07010.07300.0730192,195
Dec 30, 20210.07070.07230.06620.07230.0723728,788
Dec 29, 20210.07070.07470.07020.07230.0723250,325
Dec 28, 20210.07500.07500.07020.07020.0702404,391
Dec 27, 20210.07510.07820.07100.07490.0749525,260
Dec 23, 20210.06680.08780.06680.07800.0780498,962
Dec 22, 20210.06970.07190.05850.06680.06681,966,853
Dec 21, 20210.06730.06890.05950.06260.0626809,607
Dec 20, 20210.07090.07130.06510.06750.0675549,833
Dec 17, 20210.07140.07280.07000.07140.0714138,101
Dec 16, 20210.07300.07600.06630.07290.0729382,642
Dec 15, 20210.07160.07690.06850.07290.07291,093,218
Dec 14, 20210.07890.07890.07120.07540.0754265,545
Dec 13, 20210.07060.07700.07060.07300.0730252,646
Dec 10, 20210.07110.07990.07070.07400.0740492,720
Dec 09, 20210.07030.08000.07030.07600.0760359,450
Dec 08, 20210.07400.07740.07000.07350.0735282,554
Dec 07, 20210.07030.07840.07030.07380.0738433,070
Dec 06, 20210.07700.07700.07070.07600.0760235,485
Dec 03, 20210.07800.07800.07100.07500.0750373,878
Dec 02, 20210.07550.07850.07200.07850.0785474,908
Dec 01, 20210.08050.08490.07700.07700.0770489,461
Nov 30, 20210.08500.09000.08020.08230.0823340,293
Nov 29, 20210.08580.08700.08150.08580.0858103,729
Nov 26, 20210.08680.08680.07810.08340.0834585,795
Nov 24, 20210.08700.08700.08090.08480.0848106,683
Nov 23, 20210.07810.08730.07810.08390.0839284,645
Nov 22, 20210.08300.08490.07670.07810.0781684,979
Nov 19, 20210.08970.08970.08130.08320.0832250,417
Nov 18, 20210.09000.09900.08100.08400.0840897,525
Nov 17, 20210.09200.09590.09080.09100.0910366,764
Nov 16, 20210.09280.09600.09150.09150.0915448,038
Nov 15, 20210.10000.10000.09080.09550.0955190,093
Nov 12, 20210.09170.09800.09000.09790.09791,087,085
Nov 11, 20210.09760.10800.09510.09600.09601,180,407
Nov 10, 20210.10110.10800.09900.10000.1000698,970
Nov 09, 20210.09500.10800.09230.10460.10461,029,556
Nov 08, 20210.09520.10000.09500.09500.0950334,867
Nov 05, 20210.10500.10500.09510.10000.1000340,629
Nov 04, 20210.09870.10290.09010.09750.0975645,815
Nov 03, 20210.11490.11490.08510.09570.0957987,644
Nov 02, 20210.09850.11500.09600.10300.10301,509,729
Nov 01, 20210.09450.10200.09020.09850.0985757,635
Oct 29, 20210.10450.11000.09050.09120.09122,450,656
Oct 28, 20210.14750.14750.09350.11000.110011,246,445
Oct 27, 20210.06750.14890.06750.14290.142931,726,412
Oct 26, 20210.07000.07030.06620.06870.0687427,513
Oct 25, 20210.06690.07260.06690.06980.0698334,330
Oct 22, 20210.07040.07380.06760.06760.0676707,012
Oct 21, 20210.07400.07660.06670.07210.0721555,197
Oct 20, 20210.07130.07400.06400.07210.07211,020,431
Oct 19, 20210.06900.07200.06510.07140.0714621,153
Oct 18, 20210.06850.07210.06500.06900.0690358,905
Oct 15, 20210.06750.06900.06500.06850.0685384,151
Oct 14, 20210.06930.06960.06750.06850.0685335,786
Oct 13, 20210.06720.07080.06700.06770.0677246,326
Oct 12, 20210.06850.07090.06600.06720.0672302,194
Oct 11, 20210.07100.07100.06830.06970.069787,161
Oct 08, 20210.06880.07400.06880.06880.0688343,786
Oct 07, 20210.07400.07690.06720.06940.0694339,662
Oct 06, 20210.07250.07250.07100.07150.0715449,996
Oct 05, 20210.07700.07700.06750.07150.0715597,056
Oct 04, 20210.07200.07800.06720.07020.0702642,010
Oct 01, 20210.07340.07530.07080.07230.0723574,560
Sep 30, 20210.07670.07820.07000.07520.0752528,976
Sep 29, 20210.07290.08000.07290.07500.0750441,498
Sep 28, 20210.07100.08000.07100.07360.0736546,494
Sep 27, 20210.07500.07500.07160.07160.0716328,497
Sep 24, 20210.07500.07500.07070.07280.0728297,261
Sep 23, 20210.07500.07500.07000.07200.0720400,365
Sep 22, 20210.07200.07700.07200.07500.0750906,271
Sep 21, 20210.06500.09000.06500.07250.07253,112,326
Sep 20, 20210.06950.06950.06310.06640.0664599,752
Sep 17, 20210.07150.07150.06350.06950.0695427,042
Sep 16, 20210.07000.07000.06800.06900.0690144,083
Sep 15, 20210.07150.07150.06350.06830.0683428,050
Sep 14, 20210.06680.07200.06660.06660.0666677,295
Sep 13, 20210.06400.07170.06400.06700.0670233,007
Sep 10, 20210.06220.07500.06220.06700.06701,222,365
Sep 09, 20210.06310.06900.06100.06200.0620653,648
Sep 08, 20210.06500.06780.06200.06350.0635467,065
Sep 07, 20210.07800.07800.06500.06640.0664283,271
Sep 03, 20210.06900.06900.06300.06900.0690398,784
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement