STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Western Sierra Resource Corporation (WSRC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0085

-0.0001

(-1.16%)

At close: 02:24PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	0.0004	0.0085	0.0004	0.0085	0.0085	15,000
Apr 12, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Apr 11, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Apr 10, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Apr 09, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	10,000
Apr 08, 2024	0.0004	0.0088	0.0004	0.0088	0.0088	6,836
Apr 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 04, 2024	0.0030	0.0090	0.0030	0.0090	0.0090	10,000
Apr 03, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Apr 02, 2024	0.0010	0.0092	0.0010	0.0092	0.0092	24,445
Apr 01, 2024	0.0031	0.0094	0.0031	0.0094	0.0094	8,250
Mar 28, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Mar 27, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	5,000
Mar 26, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Mar 25, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Mar 22, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	5,000
Mar 21, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 20, 2024	0.0094	0.0095	0.0021	0.0095	0.0095	10,200
Mar 19, 2024	0.0055	0.0074	0.0055	0.0074	0.0074	14,000
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0011	0.0100	0.0003	0.0100	0.0100	564,063
Mar 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 11, 2024	0.0004	0.0120	0.0004	0.0120	0.0120	69,000
Mar 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 07, 2024	0.0004	0.0120	0.0004	0.0120	0.0120	5,100
Mar 06, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	5,000
Mar 05, 2024	0.0020	0.0021	0.0020	0.0021	0.0021	35,000
Mar 04, 2024	0.0002	0.0124	0.0002	0.0002	0.0002	120,300
Mar 01, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 29, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 28, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 27, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 26, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 23, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 22, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 21, 2024	0.0002	0.0124	0.0002	0.0124	0.0124	134,940
Feb 20, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 16, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 15, 2024	0.0011	0.0124	0.0011	0.0124	0.0124	1,600
Feb 14, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 13, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 12, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 09, 2024	0.0022	0.0124	0.0022	0.0124	0.0124	6,558
Feb 08, 2024	0.0021	0.0100	0.0021	0.0100	0.0100	28,070
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	739
Feb 06, 2024	0.0124	0.0124	0.0100	0.0100	0.0100	88,660
Feb 05, 2024	0.0110	0.0130	0.0103	0.0113	0.0113	178,537
Feb 02, 2024	0.0150	0.0151	0.0110	0.0110	0.0110	517,830
Feb 01, 2024	0.0121	0.0129	0.0109	0.0121	0.0121	151,328
Jan 31, 2024	0.0125	0.0125	0.0104	0.0119	0.0119	386,116
Jan 30, 2024	0.0130	0.0130	0.0127	0.0127	0.0127	169,225
Jan 29, 2024	0.0130	0.0130	0.0124	0.0130	0.0130	106,144
Jan 26, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	537,492
Jan 25, 2024	0.0137	0.0137	0.0120	0.0129	0.0129	671,553
Jan 24, 2024	0.0154	0.0160	0.0126	0.0137	0.0137	1,734,085
Jan 23, 2024	0.0163	0.0164	0.0146	0.0157	0.0157	1,048,450
Jan 22, 2024	0.0174	0.0174	0.0163	0.0163	0.0163	25,850
Jan 19, 2024	0.0175	0.0175	0.0166	0.0166	0.0166	242,644
Jan 18, 2024	0.0172	0.0177	0.0162	0.0169	0.0169	185,984
Jan 17, 2024	0.0225	0.0239	0.0150	0.0164	0.0164	1,437,452
Jan 16, 2024	0.0280	0.0280	0.0239	0.0240	0.0240	360,304
Jan 12, 2024	0.0285	0.0350	0.0250	0.0288	0.0288	580,799
Jan 11, 2024	0.0265	0.0350	0.0265	0.0280	0.0280	389,872
Jan 10, 2024	0.0251	0.0295	0.0251	0.0273	0.0273	71,500
Jan 09, 2024	0.0243	0.0266	0.0221	0.0266	0.0266	218,829
Jan 08, 2024	0.0270	0.0291	0.0243	0.0243	0.0243	256,293
Jan 05, 2024	0.0249	0.0297	0.0210	0.0255	0.0255	891,411
Jan 04, 2024	0.0189	0.0290	0.0183	0.0227	0.0227	1,995,477
Jan 03, 2024	0.0194	0.0220	0.0162	0.0191	0.0191	423,020
Jan 02, 2024	0.0160	0.0250	0.0129	0.0175	0.0175	960,755
Dec 29, 2023	0.0131	0.0145	0.0125	0.0127	0.0127	171,380
Dec 28, 2023	0.0147	0.0160	0.0128	0.0128	0.0128	643,855
Dec 27, 2023	0.0148	0.0148	0.0137	0.0137	0.0137	51,901
Dec 26, 2023	0.0144	0.0144	0.0136	0.0144	0.0144	94,274
Dec 22, 2023	0.0144	0.0165	0.0144	0.0144	0.0144	142,725
Dec 21, 2023	0.0144	0.0148	0.0144	0.0144	0.0144	117,223
Dec 20, 2023	0.0145	0.0152	0.0144	0.0145	0.0145	360,524
Dec 19, 2023	0.0145	0.0145	0.0144	0.0144	0.0144	48,495
Dec 18, 2023	0.0165	0.0165	0.0141	0.0144	0.0144	197,452
Dec 15, 2023	0.0156	0.0165	0.0150	0.0165	0.0165	77,317
Dec 14, 2023	0.0155	0.0155	0.0151	0.0151	0.0151	61,006
Dec 13, 2023	0.0152	0.0159	0.0142	0.0142	0.0142	210,354
Dec 12, 2023	0.0169	0.0169	0.0152	0.0152	0.0152	12,031
Dec 11, 2023	0.0149	0.0170	0.0147	0.0160	0.0160	1,078,762
Dec 08, 2023	0.0148	0.0155	0.0145	0.0154	0.0154	112,600
Dec 07, 2023	0.0151	0.0166	0.0147	0.0147	0.0147	211,523
Dec 06, 2023	0.0166	0.0166	0.0154	0.0159	0.0159	688,703
Dec 05, 2023	0.0178	0.0180	0.0156	0.0169	0.0169	382,612
Dec 04, 2023	0.0176	0.0179	0.0162	0.0179	0.0179	62,800
Dec 01, 2023	0.0174	0.0185	0.0166	0.0183	0.0183	273,822
Nov 30, 2023	0.0166	0.0185	0.0166	0.0179	0.0179	70,197
Nov 29, 2023	0.0167	0.0180	0.0166	0.0180	0.0180	569,301
Nov 28, 2023	0.0174	0.0192	0.0174	0.0192	0.0192	12,750
Nov 27, 2023	0.0167	0.0175	0.0165	0.0171	0.0171	618,931
Nov 24, 2023	0.0168	0.0172	0.0167	0.0171	0.0171	80,576
Nov 22, 2023	0.0179	0.0194	0.0178	0.0178	0.0178	656,303
Nov 21, 2023	0.0172	0.0177	0.0166	0.0177	0.0177	449,923
Nov 20, 2023	0.0170	0.0185	0.0170	0.0180	0.0180	273,005
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7246-0.0007(-0.10%)

CRUDE OIL85.92+0.51(+0.60%)

Bitcoin CAD86,118.55-3,516.49(-3.92%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Western Sierra Resource Corporation (WSRC)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7246
-0.0007(-0.10%)

CRUDE OIL
85.92
+0.51(+0.60%)

Bitcoin CAD
86,118.55
-3,516.49(-3.92%)