Western Sierra Resource Corporation (CE) (WSRC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0093 | 1860 | 0.0005 | 0.01 | 1.0E-6 | 550448 | 0.0098 | CS |
| 4 | 0.0094 | 2350 | 0.0004 | 0.011 | 1.0E-6 | 139801 | 0.01002006 | CS |
| 12 | 0.001 | 11.3636363636 | 0.0088 | 0.0289 | 1.0E-6 | 68861 | 0.01179584 | CS |
| 26 | -0.0032 | -24.6153846154 | 0.013 | 0.0289 | 1.0E-6 | 89201 | 0.01074019 | CS |
| 52 | -0.02216 | -69.3366708385 | 0.03196 | 0.0395 | 1.0E-6 | 408049 | 0.02196586 | CS |
| 156 | -0.1652 | -94.4 | 0.175 | 0.215 | 1.0E-6 | 918550 | 0.07631379 | CS |
| 260 | 0.0017 | 20.987654321 | 0.0081 | 0.492 | 1.0E-6 | 1281123 | 0.15110819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1721942880 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1721856480 | 0.0098 | -0.0008 | -7.55 | 0.0005 | 0.01 | 1.0E-6 | 550448 |
| 1721769960 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1721683560 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1721424360 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1721337960 | 0.0106 | 0.0102 | 2,550.00 | 0.0106 | 0.0106 | 0.0106 | 5000 |
| 1721251320 | 0.0004 | -0.0104 | -96.30 | 0.0004 | 0.0004 | 0.0004 | 15000 |
| 1721164920 | 0.0108 | -0.0002 | -1.82 | 0.0004 | 0.0108 | 0.0004 | 2226 |
| 1721078940 | 0.011 | 0 | 0.00 | 0.0013 | 0.011 | 0.0004 | 262000 |
| 1720819680 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1720733280 | 0.011 | 0.0079 | 254.84 | 0.0004 | 0.011 | 0.0004 | 4134 |
| 1720646880 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720560480 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720474080 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720214880 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720042080 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719955680 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719869280 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719610080 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719523680 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719437280 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719350880 | 0.0031 | 0.0005 | 19.23 | 0.0031 | 0.0031 | 0.0031 | 10002 |
| 1719264240 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1719005040 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1718918640 | 0.0026 | -0.0099 | -79.20 | 0.0026 | 0.0026 | 0.0026 | 60000 |
| 1718746080 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1718659680 | 0.0125 | -0.015 | -54.55 | 0.0026 | 0.0125 | 0.0026 | 307000 |
| 1718400300 | 0.0275 | 0.0253 | 1,150.00 | 0.0275 | 0.0275 | 0.0275 | 2000 |
| 1718314140 | 0.0022 | -0.0102 | -82.26 | 0.0022 | 0.0022 | 0.0022 | 200 |
| 1718227680 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1718141280 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1718054880 | 0.0124 | -0.0165 | -57.09 | 0.0022 | 0.0124 | 0.0022 | 64000 |
| 1717795800 | 0.0289 | 0.0267 | 1,213.64 | 0.0289 | 0.0289 | 0.0289 | 2000 |
| 1717709400 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1717622760 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1717536360 | 0.0022 | -0.0228 | -91.20 | 0.0022 | 0.0022 | 0.0022 | 900 |
| 1717450140 | 0.025 | 0.005 | 25.00 | 0.0013 | 0.025 | 0.0013 | 5240 |
| 1717190940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717104540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1717018140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716931740 | 0.02 | 0.01 | 100.00 | 0.0011 | 0.02 | 0.0011 | 10700 |
| 1716586140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1716499740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1716413340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1716326940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11888 |
| 1716240180 | 0.01 | -0.01 | -50.00 | 0.0002999 | 0.0198 | 0.0002999 | 33500 |
| 1715981340 | 0.02 | -0.0088 | -30.56 | 0.0288 | 0.0288 | 0.0031 | 74500 |
| 1715894940 | 0.0288 | 0.0168 | 140.00 | 0.013 | 0.0288 | 0.0027 | 104539 |
| 1715808000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1715721600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1715635200 | 0.012 | 0.0032 | 36.36 | 0.009 | 0.0124 | 0.009 | 95000 |
| 1715376000 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 23500 |
| 1715289720 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0087 | 115782 |
| 1715203200 | 0.0088 | 0.0001 | 1.15 | 0.0088 | 0.0088 | 0.0011 | 20200 |
| 1715117340 | 0.0087 | -0.0001 | -1.14 | 0.0002999 | 0.0088 | 0.0002999 | 54354 |
| 1715030940 | 0.0088 | -0.0002 | -2.22 | 0.0088 | 0.0088 | 0.0021 | 20121 |
| 1714771200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714684800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714598400 | 0.009 | 0.0087001 | 2,901.00 | 0.007 | 0.009 | 0.007 | 62500 |
| 1714512600 | 0.0002999 | -0.0081 | -96.43 | 0.0083 | 0.0084 | 0.0002999 | 58670 |
| 1714425720 | 0.0084 | -0.0004 | -4.55 | 0.0083 | 0.0084 | 0.0083 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
