Western Sierra Resource Corporation (CE) Historical Data - WSRC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Western Sierra Resource Corporation (CE) (WSRC)
Western Sierra Resource Corporation (CE) (WSRC) Historical

Western Sierra Resource Corporation (CE) (WSRC)

0.007

-0.001

(-12.50%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0066	1650	0.0004	0.0089	0.0003	145100	0.00801723	CS
4	-0.0024	-25.5319148936	0.0094	0.0094	0.0003	50483	0.0081661	CS
12	-0.0067	-48.9051094891	0.0137	0.0151	0.0002	134571	0.01085483	CS
26	-0.008	-53.3333333333	0.015	0.035	0.0002	345261	0.01717513	CS
52	-0.0805	-92	0.0875	0.1099	0.0002	574390	0.03261694	CS
156	-0.015	-68.1818181818	0.022	0.492	0.0002	1788577	0.15814194	CS
260	-0.019	-73.0769230769	0.026	0.492	0.0002	1267555	0.15031147	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.007	-0.001	-12.50	0.0088	0.0089	0.007	50000
1713389100	0.008	0	0.00	0.001	0.008	0.001	27300
1713302940	0.008	-0.0005	-5.88	0.0004	0.008	0.0002999	393000
1713216000	0.0085	-0.0001	-1.16	0.0004	0.0085	0.0004	15000
1712957340	0.0086	0	0.00	0.0086	0.0086	0.0086	0
1712870940	0.0086	0	0.00	0.0086	0.0086	0.0086	0
1712784540	0.0086	0	0.00	0.0086	0.0086	0.0086	0
1712698140	0.0086	-0.0002	-2.27	0.0086	0.0086	0.0086	10000
1712611200	0.0088	-0.0002	-2.22	0.0004	0.0088	0.0004	6836
1712352180	0.009	0	0.00	0.009	0.009	0.009	0
1712265780	0.009	-0.0002	-2.17	0.003	0.009	0.003	10000
1712179380	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1712092980	0.0092	-0.0002	-2.13	0.001	0.0092	0.001	24445
1712006940	0.0094	0	0.00	0.0031	0.0094	0.0031	8250
1711660980	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1711574580	0.0094	0	0.00	0.0094	0.0094	0.0094	5000
1711488480	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1711402080	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1711142880	0.0094	-0.0001	-1.05	0.0094	0.0094	0.0094	5000
1711056540	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1710970140	0.0095	0.0021	28.38	0.0094	0.0095	0.0021	10200
1710883740	0.0074	-0.0026	-26.00	0.0055	0.0074	0.0055	14000
1710797340	0.01	0	0.00	0.01	0.01	0.01	0
1710538140	0.01	0	0.00	0.01	0.01	0.01	0
1710451740	0.01	-0.002	-16.67	0.0011	0.01	0.0002999	564063
1710365340	0.012	0	0.00	0.012	0.012	0.012	0
1710278940	0.012	0	0.00	0.012	0.012	0.012	0
1710192540	0.012	0	0.00	0.0004	0.012	0.0004	69000
1709936760	0.012	0	0.00	0.012	0.012	0.012	0
1709850360	0.012	-0.0002	-1.64	0.0004	0.012	0.0004	5100
1709764080	0.0122	0.0101	480.95	0.0122	0.0122	0.0122	5000
1709677620	0.0021	0.0019	950.00	0.002	0.0021	0.002	35000
1709590980	0.0002	-0.0122	-98.39	0.0002	0.0124	0.0002	120300
1709331600	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1709245200	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1709158800	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1709072400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1708986000	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1708726800	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1708640400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1708554000	0.0124	0	0.00	0.0002	0.0124	0.0002	134940
1708468140	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1708122540	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1708036140	0.0124	0	0.00	0.0011	0.0124	0.0011	1600
1707949200	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1707862800	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1707776400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1707517200	0.0124	0.0024	24.00	0.0022	0.0124	0.0022	6558
1707431280	0.01	0	0.00	0.0021	0.01	0.0021	28070
1707344940	0.01	0	0.00	0.01	0.01	0.01	739
1707258480	0.01	-0.00126	-11.19	0.0124	0.0124	0.01	88660
1707172140	0.0112599	0.0002599	2.36	0.011	0.013	0.0103	178537
1706912580	0.011	-0.0011	-9.09	0.015	0.0151	0.011	517830
1706826540	0.0121	0.000198	1.66	0.0121	0.0129	0.0109	151328
1706740140	0.011902	-0.000848	-6.65	0.0125	0.0125	0.0104	386116
1706653320	0.0127499	-0.00025	-1.92	0.013	0.013001	0.012675	169225
1706567340	0.013	0.001	8.33	0.013	0.013	0.0124	106144
1706307780	0.012	-0.0009	-6.98	0.013	0.013	0.012	537492
1706221620	0.0129	-0.0008	-5.84	0.0137	0.0137	0.012	671553
1706135340	0.0137	-0.002	-12.74	0.01535	0.016	0.01255	1734085
1706048400	0.0157	-0.00061	-3.74	0.0162999	0.016401	0.01455	1048450
1705962540	0.01631	-0.00027	-1.63	0.0174	0.0174	0.01631	25850
1705703340	0.01658	-0.00032	-1.89	0.0175	0.0175	0.01658	242644

Western Sierra Resource (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions