Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sienna Gold Inc (TSV: PPX )

0.0550 UNCHANGED
Last Price Updated: 10:13 AM EDT, Jun 4, 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 (%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 29, 2016 0.1000 0.1050 0.1000 0.1050 37,500 +0.00(+0.00%)
Dec 28, 2016 0.0900 0.1050 0.0850 0.1050 46,000 +0.00(+5.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 22, 2016 0.0900 0.0900 0.0850 0.0900 54,415 +0.00(+5.88%)
Dec 21, 2016 0.1000 0.1000 0.0850 0.0850 268,600 -0.01(-10.53%)
Dec 20, 2016 0.0800 0.0950 0.0800 0.0950 60,000 +0.01(+5.56%)
Dec 19, 2016 0.0800 0.1000 0.0800 0.0900 137,126 +0.00(+0.00%)
Dec 16, 2016 0.0750 0.0900 0.0750 0.0900 133,081 +0.01(+12.50%)
Dec 15, 2016 0.0850 0.0850 0.0800 0.0800 109,371 -0.01(-11.11%)
Dec 14, 2016 0.0750 0.0900 0.0750 0.0900 93,500 +0.01(+12.50%)
Dec 13, 2016 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+0.00%)
Dec 12, 2016 0.0750 0.0800 0.0750 0.0800 88,500 -0.01(-5.88%)
Dec 09, 2016 0.0800 0.0850 0.0800 0.0850 57,000 +0.01(+13.33%)
Dec 08, 2016 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.76%)
Dec 07, 2016 0.0800 0.0850 0.0800 0.0850 132,000 +0.01(+6.25%)
Dec 06, 2016 0.0750 0.0800 0.0750 0.0800 6,500 +0.00(+0.00%)
Dec 05, 2016 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
Dec 02, 2016 0.0850 0.0850 0.0850 0.0850 1,200 -0.01(-15.00%)
Dec 01, 2016 0.0850 0.1000 0.0850 0.1000 122,300 +0.03(+33.33%)
Nov 30, 2016 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-11.76%)
Nov 29, 2016 0.0800 0.0850 0.0800 0.0850 156,500 +0.01(+13.33%)
Nov 28, 2016 0.0750 0.0750 0.0600 0.0750 452,880 -0.01(-11.76%)
Nov 25, 2016 0.0800 0.0950 0.0800 0.0850 160,400 +0.01(+21.43%)
Nov 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 22, 2016 0.0750 0.0750 0.0700 0.0700 145,000 -0.00(-6.67%)
Nov 21, 2016 0.0700 0.0750 0.0700 0.0750 8,300 +0.00(+7.14%)
Nov 18, 2016 0.0800 0.0800 0.0700 0.0700 47,950 -0.01(-12.50%)
Nov 17, 2016 0.0850 0.0850 0.0800 0.0800 96,000 -0.01(-5.88%)
Nov 15, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 14, 2016 0.0900 0.0900 0.0800 0.0800 246,000 -0.01(-5.88%)
Nov 11, 2016 0.0950 0.0950 0.0850 0.0850 78,000 -0.01(-15.00%)
Nov 10, 2016 0.0950 0.1000 0.0950 0.1000 140,815 +0.00(+0.00%)
Nov 09, 2016 0.0950 0.1000 0.0950 0.1000 23,100 +0.01(+5.26%)
Nov 07, 2016 0.0950 0.0950 0.0950 750 -0.01(-5.00%)
Nov 04, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Nov 03, 2016 0.0950 0.0950 0.0950 0.0950 1,600 -0.01(-5.00%)
Nov 02, 2016 0.0950 0.1000 0.0950 0.1000 120,000 +0.01(+11.11%)
Nov 01, 2016 0.1050 0.1050 0.0900 0.0900 70,000 -0.01(-10.00%)
Oct 31, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Oct 27, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 26, 2016 0.1150 0.1150 0.1000 0.1000 240,024 -0.01(-9.09%)
Oct 25, 2016 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Oct 24, 2016 0.1200 0.1200 0.1200 0.1200 3,200 +0.00(+0.00%)
Oct 21, 2016 0.1100 0.1250 0.1100 0.1200 298,000 +0.01(+14.29%)
Oct 20, 2016 0.1050 0.1050 0.1050 0.1050 13,250 +0.00(+0.00%)
Oct 19, 2016 0.1100 0.1200 0.1050 0.1050 206,000 +0.00(+5.00%)
Oct 18, 2016 0.1050 0.1050 0.1000 0.1000 11,000 -0.02(-16.67%)
Oct 11, 2016 26.49 0.1200 0.1200 0.1200 16,800 +0.02(+20.00%)
Oct 06, 2016 26.43 0.1000 0.1000 0.1000 7,900 +0.00(+0.00%)
Oct 05, 2016 0.1000 0.1000 0.1000 0.1000 79,000 +0.00(+0.00%)
Oct 04, 2016 0.1100 0.1100 0.1000 0.1000 126,000 -0.01(-13.04%)
Oct 03, 2016 0.1100 0.1150 0.1100 0.1150 117,110 +0.00(+0.00%)
Sep 30, 2016 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 29, 2016 0.1100 0.1150 0.1100 0.1150 41,472 +0.00(+0.00%)
Sep 28, 2016 0.1200 0.1200 0.1150 0.1150 3,091 -0.01(-8.00%)
Sep 27, 2016 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 23, 2016 26.80 0.1250 0.1250 0.1250 6,100 +0.01(+8.70%)
Sep 22, 2016 0.1150 0.1150 0.1150 0.1150 17,500 -0.01(-8.00%)
Sep 20, 2016 26.06 0.1250 0.1250 0.1250 8,700 +0.00(+0.00%)
Sep 16, 2016 26.23 0.1250 0.1250 0.1250 13,300 +0.01(+8.70%)
Sep 15, 2016 0.1200 0.1250 0.1150 0.1150 73,969 +0.01(+4.55%)
Sep 14, 2016 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Sep 13, 2016 0.1150 0.1150 0.1150 0.1150 11,000 -0.01(-8.00%)
Sep 12, 2016 0.1400 0.1400 0.1050 0.1250 1,568,750 -0.02(-10.71%)
Sep 09, 2016 0.1300 0.1400 0.1300 0.1400 21,000 +0.02(+12.00%)
Sep 08, 2016 0.1150 0.1300 0.1150 0.1250 457,305 +0.01(+8.70%)
Sep 07, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Sep 06, 2016 0.1400 0.1400 0.1150 0.1250 85,000 +0.00(+0.00%)
Sep 02, 2016 26.85 0.1250 0.1250 0.1250 9,400 +0.00(+0.00%)
Sep 01, 2016 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+13.64%)
Aug 31, 2016 0.1100 0.1200 0.1100 0.1100 67,500 -0.01(-8.33%)
Aug 30, 2016 0.1100 0.1200 0.1100 0.1200 22,500 +0.00(+0.00%)
Aug 29, 2016 0.1150 0.1200 0.1100 0.1200 11,000 +0.00(+0.00%)
Aug 26, 2016 0.1200 0.1250 0.1200 0.1200 209,000 +0.00(+0.00%)
Aug 25, 2016 0.1000 0.1200 0.1000 0.1200 285,000 +0.01(+14.29%)
Aug 24, 2016 0.1150 0.1150 0.1050 0.1050 97,500 -0.01(-12.50%)
Aug 23, 2016 0.1300 0.1300 0.1200 0.1200 69,000 -0.01(-7.69%)
Aug 22, 2016 0.1400 0.1400 0.1200 0.1300 127,000 -0.01(-7.14%)
Aug 19, 2016 0.1200 0.1400 0.1200 0.1400 233,500 +0.00(+0.00%)
Aug 18, 2016 0.1400 0.1400 0.1350 0.1400 175,000 +0.00(+0.00%)
Aug 17, 2016 0.1200 0.1400 0.1200 0.1400 568,000 +0.02(+16.67%)
Aug 16, 2016 0.1200 0.1450 0.1100 0.1200 287,100 -0.02(-11.11%)
Aug 15, 2016 0.1450 0.1600 0.0950 0.1350 1,053,774 -0.01(-3.57%)
Aug 12, 2016 0.1350 0.1400 0.1250 0.1400 939,863 +0.01(+3.70%)
Aug 11, 2016 0.1150 0.1350 0.1150 0.1350 218,299 +0.03(+22.73%)
Aug 10, 2016 0.1000 0.1100 0.1000 0.1100 475,500 +0.01(+10.00%)
Aug 09, 2016 0.0900 0.1000 0.0900 0.1000 230,000 +0.01(+11.11%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
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.