Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Copper Corp (NY: WRN )

1.595 +0.045 (+2.90%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.550 1.550 1.460 1.480 161,408 -0.08(-5.13%)
Apr 29, 2024 1.600 1.610 1.500 1.560 263,943 -0.01(-0.64%)
Apr 26, 2024 1.480 1.600 1.440 1.570 380,922 +0.11(+7.90%)
Apr 25, 2024 1.420 1.460 1.400 1.455 85,477 +0.03(+1.75%)
Apr 24, 2024 1.440 1.440 1.410 1.430 131,411 +0.01(+0.70%)
Apr 23, 2024 1.450 1.470 1.411 1.420 103,481 -0.04(-2.74%)
Apr 22, 2024 1.380 1.470 1.380 1.460 123,764 +0.02(+1.39%)
Apr 19, 2024 1.410 1.450 1.407 1.440 351,581 +0.03(+2.49%)
Apr 18, 2024 1.410 1.420 1.390 1.405 58,855 +0.01(+0.36%)
Apr 17, 2024 1.410 1.420 1.400 1.400 102,913 -0.01(-0.71%)
Apr 16, 2024 1.450 1.450 1.380 1.410 334,442 -0.01(-0.70%)
Apr 15, 2024 1.570 1.570 1.410 1.420 493,672 -0.11(-7.49%)
Apr 12, 2024 1.570 1.590 1.520 1.535 503,175 -0.03(-1.92%)
Apr 11, 2024 1.590 1.620 1.530 1.565 169,709 -0.02(-0.95%)
Apr 10, 2024 1.590 1.660 1.570 1.580 294,683 -0.01(-0.63%)
Apr 09, 2024 1.530 1.620 1.530 1.590 192,483 +0.06(+3.92%)
Apr 08, 2024 1.530 1.560 1.500 1.530 142,048 -0.01(-0.65%)
Apr 05, 2024 1.490 1.560 1.490 1.540 139,007 +0.03(+1.99%)
Apr 04, 2024 1.590 1.590 1.490 1.510 147,727 -0.05(-3.51%)
Apr 03, 2024 1.600 1.600 1.550 1.565 184,567 +0.00(+0.00%)
Apr 02, 2024 1.500 1.630 1.500 1.565 230,562 +0.06(+4.33%)
Apr 01, 2024 1.500 1.550 1.490 1.500 58,763 -0.03(-1.96%)
Mar 28, 2024 1.530 1.550 1.510 1.530 180,110 +0.04(+2.68%)
Mar 27, 2024 1.460 1.510 1.460 1.490 82,534 +0.03(+2.05%)
Mar 26, 2024 1.490 1.500 1.450 1.460 70,310 +0.00(+0.00%)
Mar 25, 2024 1.530 1.530 1.450 1.460 110,824 -0.07(-4.58%)
Mar 22, 2024 1.530 1.565 1.500 1.530 267,645 +0.02(+1.32%)
Mar 21, 2024 1.640 1.640 1.480 1.510 202,246 -0.09(-5.63%)
Mar 20, 2024 1.490 1.655 1.480 1.600 623,064 +0.09(+5.96%)
Mar 19, 2024 1.480 1.550 1.430 1.510 366,046 +0.00(+0.00%)
Mar 18, 2024 1.510 1.530 1.470 1.510 345,401 +0.00(+0.00%)
Mar 15, 2024 1.500 1.600 1.500 1.510 305,768 +0.01(+0.67%)
Mar 14, 2024 1.510 1.569 1.450 1.500 435,614 -0.03(-1.96%)
Mar 13, 2024 1.380 1.560 1.379 1.530 681,542 +0.17(+12.50%)
Mar 12, 2024 1.330 1.380 1.330 1.360 111,578 +0.02(+1.49%)
Mar 11, 2024 1.370 1.400 1.340 1.340 106,940 -0.06(-4.29%)
Mar 08, 2024 1.400 1.430 1.390 1.400 130,297 -0.02(-1.41%)
Mar 07, 2024 1.420 1.440 1.410 1.420 191,311 +0.01(+0.71%)
Mar 06, 2024 1.400 1.419 1.380 1.410 182,417 +0.04(+2.92%)
Mar 05, 2024 1.390 1.427 1.370 1.370 149,080 -0.05(-3.52%)
Mar 04, 2024 1.270 1.440 1.270 1.420 613,112 +0.19(+15.45%)
Mar 01, 2024 1.230 1.290 1.230 1.230 53,210 -0.05(-3.91%)
Feb 29, 2024 1.280 1.300 1.260 1.280 208,341 +0.01(+0.79%)
Feb 28, 2024 1.150 1.270 1.150 1.270 309,152 +0.12(+10.44%)
Feb 27, 2024 1.140 1.150 1.120 1.150 78,870 +0.01(+1.31%)
Feb 26, 2024 1.140 1.140 1.081 1.135 150,849 +0.01(+0.44%)
Feb 23, 2024 0.9700 1.130 0.9700 1.130 509,551 +0.18(+18.95%)
Feb 22, 2024 1.010 1.010 0.9500 0.9500 175,225 -0.06(-5.94%)
Feb 21, 2024 0.9800 1.010 0.9701 1.010 71,346 +0.04(+4.12%)
Feb 20, 2024 1.020 1.040 0.9501 0.9700 156,180 -0.02(-2.02%)
Feb 16, 2024 1.000 1.030 0.9900 0.9900 49,491 -0.02(-1.98%)
Feb 15, 2024 1.030 1.050 0.9900 1.010 59,755 +0.01(+1.00%)
Feb 14, 2024 1.000 1.037 0.9700 1.000 106,273 +0.01(+1.01%)
Feb 13, 2024 1.030 1.040 0.9800 0.9900 243,558 -0.05(-4.81%)
Feb 12, 2024 1.050 1.055 1.030 1.040 93,188 -0.01(-0.95%)
Feb 09, 2024 1.050 1.060 1.030 1.050 62,281 +0.01(+0.96%)
Feb 08, 2024 1.050 1.080 1.030 1.040 99,065 -0.03(-2.80%)
Feb 07, 2024 1.070 1.080 1.030 1.070 54,830 +0.02(+1.90%)
Feb 06, 2024 1.070 1.080 1.050 1.050 151,084 -0.02(-1.87%)
Feb 05, 2024 1.100 1.100 1.050 1.070 101,474 -0.02(-1.83%)
Feb 02, 2024 1.090 1.110 1.060 1.090 112,295 -0.01(-0.91%)
Feb 01, 2024 1.100 1.130 1.090 1.100 46,353 -0.02(-1.79%)
Jan 31, 2024 1.090 1.140 1.090 1.120 57,941 +0.03(+2.75%)
Jan 30, 2024 1.090 1.125 1.090 1.090 61,108 -0.03(-2.68%)
Jan 29, 2024 1.100 1.120 1.070 1.120 76,641 +0.02(+1.82%)
Jan 26, 2024 1.120 1.130 1.080 1.100 130,619 -0.01(-0.90%)
Jan 25, 2024 1.130 1.145 1.100 1.110 52,306 -0.04(-3.48%)
Jan 24, 2024 1.130 1.170 1.120 1.150 118,372 +0.04(+3.60%)
Jan 23, 2024 1.080 1.126 1.080 1.110 187,970 +0.05(+4.72%)
Jan 22, 2024 1.090 1.130 1.060 1.060 141,065 -0.07(-6.19%)
Jan 19, 2024 1.150 1.150 1.040 1.130 346,415 +0.01(+0.89%)
Jan 18, 2024 1.130 1.147 1.090 1.120 340,982 -0.02(-1.75%)
Jan 17, 2024 1.220 1.220 1.130 1.140 450,209 -0.08(-6.56%)
Jan 16, 2024 1.300 1.300 1.180 1.220 277,460 -0.07(-5.43%)
Jan 12, 2024 1.300 1.310 1.290 1.290 45,309 +0.00(+0.00%)
Jan 11, 2024 1.331 1.331 1.250 1.290 195,503 -0.03(-2.27%)
Jan 10, 2024 1.320 1.350 1.320 1.320 80,365 +0.01(+0.38%)
Jan 09, 2024 1.380 1.390 1.300 1.315 159,930 -0.06(-4.71%)
Jan 08, 2024 1.360 1.380 1.340 1.380 68,763 +0.04(+2.99%)
Jan 05, 2024 1.350 1.402 1.340 1.340 81,478 -0.03(-2.55%)
Jan 04, 2024 1.310 1.390 1.310 1.375 71,940 +0.05(+4.17%)
Jan 03, 2024 1.330 1.360 1.310 1.320 169,124 -0.02(-1.86%)
Jan 02, 2024 1.390 1.390 1.310 1.345 135,060 +0.01(+1.13%)
Dec 29, 2023 1.390 1.400 1.310 1.330 142,388 -0.04(-2.92%)
Dec 28, 2023 1.430 1.440 1.370 1.370 96,955 -0.07(-4.86%)
Dec 27, 2023 1.410 1.470 1.410 1.440 169,735 +0.03(+2.13%)
Dec 26, 2023 1.380 1.450 1.380 1.410 86,530 +0.02(+1.44%)
Dec 22, 2023 1.390 1.450 1.380 1.390 545,401 -0.03(-2.11%)
Dec 21, 2023 1.410 1.420 1.360 1.420 216,379 +0.06(+4.41%)
Dec 20, 2023 1.370 1.400 1.355 1.360 124,164 -0.01(-0.73%)
Dec 19, 2023 1.360 1.420 1.360 1.370 129,221 +0.00(+0.00%)
Dec 18, 2023 1.320 1.400 1.320 1.370 122,498 +0.04(+3.01%)
Dec 15, 2023 1.330 1.400 1.300 1.330 329,791 -0.01(-0.75%)
Dec 14, 2023 1.330 1.360 1.300 1.340 178,949 +0.04(+3.08%)
Dec 13, 2023 1.240 1.300 1.240 1.300 104,018 +0.04(+3.17%)
Dec 12, 2023 1.240 1.260 1.210 1.260 214,790 +0.01(+0.40%)
Dec 11, 2023 1.250 1.290 1.250 1.255 76,881 -0.03(-1.95%)
Dec 08, 2023 1.260 1.280 1.240 1.280 69,453 +0.03(+2.40%)
Dec 07, 2023 1.240 1.270 1.240 1.250 43,991 +0.00(+0.00%)
Dec 06, 2023 1.230 1.280 1.221 1.250 147,934 +0.01(+0.81%)
Dec 05, 2023 1.300 1.300 1.220 1.240 79,178 -0.04(-3.13%)
Dec 04, 2023 1.350 1.350 1.270 1.280 117,930 -0.05(-3.76%)
Dec 01, 2023 1.290 1.350 1.250 1.330 224,632 +0.09(+7.26%)
Nov 30, 2023 1.220 1.280 1.220 1.240 68,742 +0.01(+0.90%)
Nov 29, 2023 1.240 1.269 1.220 1.229 194,266 -0.01(-0.49%)
Nov 28, 2023 1.360 1.360 1.220 1.235 379,836 -0.07(-5.73%)
Nov 27, 2023 1.250 1.310 1.250 1.310 79,611 +0.05(+4.17%)
Nov 24, 2023 1.280 1.290 1.239 1.258 45,097 +0.05(+3.93%)
Nov 22, 2023 1.220 1.290 1.190 1.210 90,961 -0.03(-2.02%)
Nov 21, 2023 1.210 1.280 1.210 1.235 63,627 +0.00(+0.33%)
Nov 20, 2023 1.270 1.310 1.220 1.231 89,720 -0.03(-2.31%)
Nov 17, 2023 1.210 1.280 1.200 1.260 102,564 +0.05(+4.13%)
Nov 16, 2023 1.230 1.240 1.210 1.210 39,275 -0.01(-0.82%)
Nov 15, 2023 1.200 1.250 1.200 1.220 37,978 -0.01(-0.81%)
Nov 14, 2023 1.196 1.260 1.196 1.230 30,531 +0.02(+1.65%)
Nov 13, 2023 1.180 1.220 1.180 1.210 39,750 +0.00(+0.00%)
Nov 10, 2023 1.230 1.230 1.190 1.210 49,351 -0.01(-0.82%)
Nov 09, 2023 1.270 1.270 1.210 1.220 40,863 -0.02(-1.61%)
Nov 08, 2023 1.220 1.278 1.220 1.240 50,434 +0.00(+0.00%)
Nov 07, 2023 1.240 1.280 1.230 1.240 63,782 -0.03(-2.36%)
Nov 06, 2023 1.280 1.320 1.250 1.270 39,984 +0.00(+0.00%)
Nov 03, 2023 1.210 1.290 1.210 1.270 57,204 +0.06(+4.96%)
Nov 02, 2023 1.180 1.240 1.180 1.210 91,980 +0.02(+2.11%)
Nov 01, 2023 1.270 1.270 1.170 1.185 128,999 -0.03(-2.47%)
Oct 31, 2023 1.270 1.270 1.210 1.215 27,827 -0.01(-1.22%)
Oct 30, 2023 1.210 1.260 1.210 1.230 40,380 +0.00(+0.00%)
Oct 27, 2023 1.270 1.270 1.220 1.230 37,547 -0.02(-1.60%)
Oct 26, 2023 1.250 1.260 1.220 1.250 33,779 +0.01(+0.81%)
Oct 25, 2023 1.220 1.270 1.220 1.240 32,598 -0.01(-0.40%)
Oct 24, 2023 1.220 1.290 1.210 1.245 55,811 +0.03(+2.05%)
Oct 23, 2023 1.290 1.290 1.220 1.220 73,378 -0.06(-5.06%)
Oct 20, 2023 1.310 1.330 1.280 1.285 48,458 -0.03(-1.91%)
Oct 19, 2023 1.300 1.330 1.280 1.310 93,586 +0.01(+0.77%)
Oct 18, 2023 1.280 1.310 1.280 1.300 77,752 +0.04(+3.17%)
Oct 17, 2023 1.260 1.310 1.230 1.260 107,936 +0.00(+0.00%)
Oct 16, 2023 1.230 1.280 1.230 1.260 76,250 +0.03(+2.44%)
Oct 13, 2023 1.250 1.260 1.220 1.230 66,070 +0.00(+0.00%)
Oct 12, 2023 1.290 1.290 1.200 1.230 73,646 -0.03(-2.38%)
Oct 11, 2023 1.290 1.290 1.250 1.260 45,968 +0.00(+0.00%)
Oct 10, 2023 1.270 1.320 1.260 1.260 108,189 -0.01(-0.79%)
Oct 09, 2023 1.250 1.295 1.250 1.270 67,394 -0.02(-1.55%)
Oct 06, 2023 1.270 1.300 1.260 1.290 92,893 +0.00(+0.00%)
Oct 05, 2023 1.300 1.300 1.250 1.290 220,858 +0.03(+2.38%)
Oct 04, 2023 1.280 1.305 1.210 1.260 181,130 -0.02(-1.95%)
Oct 03, 2023 1.300 1.330 1.270 1.285 276,990 -0.04(-2.65%)
Oct 02, 2023 1.380 1.380 1.310 1.320 76,066 -0.04(-3.30%)
Sep 29, 2023 1.380 1.410 1.350 1.365 95,107 -0.01(-0.36%)
Sep 28, 2023 1.320 1.400 1.320 1.370 92,819 +0.04(+3.01%)
Sep 27, 2023 1.400 1.400 1.330 1.330 75,154 -0.05(-3.62%)
Sep 26, 2023 1.400 1.413 1.370 1.380 45,083 -0.02(-1.43%)
Sep 25, 2023 1.460 1.420 1.400 1.400 90,682 -0.02(-1.41%)
Sep 22, 2023 1.420 1.450 1.395 1.420 50,029 +0.03(+2.16%)
Sep 21, 2023 1.410 1.420 1.390 1.390 57,488 -0.02(-1.42%)
Sep 20, 2023 1.400 1.460 1.400 1.410 60,157 -0.01(-0.35%)
Sep 19, 2023 1.460 1.460 1.390 1.415 74,104 +0.02(+1.07%)
Sep 18, 2023 1.430 1.500 1.370 1.400 139,605 -0.06(-4.11%)
Sep 15, 2023 1.430 1.470 1.410 1.460 123,537 +0.04(+2.82%)
Sep 14, 2023 1.400 1.455 1.400 1.420 87,369 +0.03(+2.16%)
Sep 13, 2023 1.380 1.410 1.380 1.390 44,106 +0.00(+0.27%)
Sep 12, 2023 1.360 1.430 1.360 1.386 76,749 +0.02(+1.34%)
Sep 11, 2023 1.450 1.450 1.360 1.368 147,439 -0.03(-2.29%)
Sep 08, 2023 1.390 1.420 1.370 1.400 106,899 +0.00(+0.36%)
Sep 07, 2023 1.440 1.440 1.380 1.395 80,991 -0.02(-1.76%)
Sep 06, 2023 1.440 1.460 1.380 1.420 115,363 -0.04(-2.41%)
Sep 05, 2023 1.520 1.520 1.439 1.455 96,676 -0.02(-1.36%)
Sep 01, 2023 1.520 1.520 1.470 1.475 57,458 +0.01(+0.34%)
Aug 31, 2023 1.520 1.520 1.470 1.470 68,694 -0.03(-2.00%)
Aug 30, 2023 1.520 1.540 1.495 1.500 32,213 +0.02(+1.34%)
Aug 29, 2023 1.470 1.510 1.450 1.480 67,515 +0.03(+2.08%)
Aug 28, 2023 1.510 1.530 1.450 1.450 116,660 -0.07(-4.61%)
Aug 25, 2023 1.490 1.520 1.440 1.520 70,897 +0.05(+3.40%)
Aug 24, 2023 1.510 1.560 1.470 1.470 86,452 -0.07(-4.55%)
Aug 23, 2023 1.400 1.540 1.400 1.540 272,063 +0.11(+7.69%)
Aug 22, 2023 1.500 1.500 1.410 1.430 82,899 -0.02(-1.38%)
Aug 21, 2023 1.450 1.450 1.430 1.450 42,687 +0.01(+0.69%)
Aug 18, 2023 1.430 1.440 1.420 1.440 60,794 +0.03(+2.13%)
Aug 17, 2023 1.410 1.470 1.400 1.410 99,822 +0.01(+0.71%)
Aug 16, 2023 1.380 1.430 1.380 1.400 99,560 -0.05(-3.45%)
Aug 15, 2023 1.440 1.450 1.380 1.450 76,179 +0.02(+1.40%)
Aug 14, 2023 1.430 1.450 1.408 1.430 88,512 -0.02(-1.38%)
Aug 11, 2023 1.430 1.450 1.380 1.450 125,084 +0.02(+1.40%)
Aug 10, 2023 1.490 1.510 1.400 1.430 243,910 -0.02(-1.38%)
Aug 09, 2023 1.450 1.490 1.439 1.450 125,506 -0.01(-0.68%)
Aug 08, 2023 1.540 1.540 1.430 1.460 423,810 +0.00(+0.34%)
Aug 07, 2023 1.460 1.510 1.430 1.455 229,618 +0.01(+0.34%)
Aug 04, 2023 1.440 1.470 1.410 1.450 181,470 +0.00(+0.00%)
Aug 03, 2023 1.500 1.510 1.420 1.450 218,763 -0.04(-2.68%)
Aug 02, 2023 1.580 1.580 1.480 1.490 187,533 -0.05(-3.25%)
Aug 01, 2023 1.600 1.600 1.540 1.540 85,165 -0.06(-3.75%)
Jul 31, 2023 1.590 1.600 1.560 1.600 132,690 +0.08(+5.26%)
Jul 28, 2023 1.530 1.557 1.520 1.520 117,844 -0.02(-1.30%)
Jul 27, 2023 1.580 1.590 1.540 1.540 66,001 -0.06(-3.75%)
Jul 26, 2023 1.620 1.620 1.570 1.600 85,988 -0.02(-1.23%)
Jul 25, 2023 1.600 1.630 1.570 1.620 83,432 +0.03(+1.57%)
Jul 24, 2023 1.610 1.630 1.590 1.595 96,040 -0.03(-1.54%)
Jul 21, 2023 1.630 1.630 1.590 1.620 84,250 -0.02(-1.22%)
Jul 20, 2023 1.610 1.640 1.570 1.640 112,644 +0.04(+2.50%)
Jul 19, 2023 1.630 1.670 1.600 1.600 104,435 -0.03(-1.84%)
Jul 18, 2023 1.630 1.660 1.620 1.630 96,339 -0.01(-0.61%)
Jul 17, 2023 1.700 1.700 1.620 1.640 92,561 -0.02(-1.20%)
Jul 14, 2023 1.700 1.730 1.620 1.660 94,347 -0.03(-1.78%)
Jul 13, 2023 1.590 1.740 1.550 1.690 393,635 +0.15(+9.74%)
Jul 12, 2023 1.520 1.560 1.520 1.540 112,022 +0.03(+1.99%)
Jul 11, 2023 1.550 1.550 1.505 1.510 77,730 -0.04(-2.58%)
Jul 10, 2023 1.530 1.570 1.510 1.550 81,188 +0.04(+2.65%)
Jul 07, 2023 1.540 1.540 1.500 1.510 77,983 -0.01(-0.66%)
Jul 06, 2023 1.570 1.570 1.505 1.520 44,750 +0.00(+0.00%)
Jul 05, 2023 1.590 1.608 1.520 1.520 83,474 -0.07(-4.45%)
Jul 03, 2023 1.530 1.600 1.530 1.591 65,274 +0.06(+3.97%)
Jun 30, 2023 1.560 1.560 1.525 1.530 48,254 +0.02(+1.32%)
Jun 29, 2023 1.540 1.549 1.510 1.510 109,805 -0.03(-1.95%)
Jun 28, 2023 1.530 1.550 1.510 1.540 95,053 +0.01(+0.65%)
Jun 27, 2023 1.520 1.530 1.502 1.530 95,530 +0.03(+2.00%)
Jun 26, 2023 1.540 1.560 1.500 1.500 71,545 -0.05(-3.23%)
Jun 23, 2023 1.600 1.600 1.550 1.550 60,386 -0.04(-2.52%)
Jun 22, 2023 1.590 1.600 1.560 1.590 81,388 -0.01(-0.63%)
Jun 21, 2023 1.580 1.600 1.580 1.600 15,554 +0.01(+0.63%)
Jun 20, 2023 1.650 1.650 1.580 1.590 81,189 -0.05(-3.05%)
Jun 16, 2023 1.620 1.640 1.600 1.640 25,105 +0.02(+1.23%)
Jun 15, 2023 1.620 1.640 1.600 1.620 59,918 -0.13(-7.48%)
May 08, 2023 1.800 1.800 1.742 1.751 107,680 -0.03(-1.63%)
May 05, 2023 1.790 1.800 1.710 1.780 107,157 -0.02(-1.11%)
May 04, 2023 1.690 1.800 1.690 1.800 123,224 +0.11(+6.51%)
May 03, 2023 1.750 1.750 1.690 1.690 75,098 -0.04(-2.31%)
May 02, 2023 1.690 1.730 1.690 1.730 41,428 +0.03(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.