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

Sienna Gold Inc (TSV: PPX )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 16, 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 (%)
Nov 30, 2017 0.0800 0.0900 0.0800 0.0900 360,000 +0.00(+5.88%)
Nov 29, 2017 0.0900 0.0900 0.0800 0.0850 395,000 -0.00(-5.56%)
Nov 28, 2017 0.0950 0.0950 0.0900 0.0900 13,600 -0.01(-5.26%)
Nov 27, 2017 0.0800 0.0950 0.0800 0.0950 244,500 +0.00(+0.00%)
Nov 24, 2017 0.0950 0.0950 0.0950 0.0950 617,000 +0.00(+0.00%)
Nov 23, 2017 0.0950 0.0950 0.0900 0.0950 638,000 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.0950 0.0900 0.0950 445,000 +0.01(+5.56%)
Nov 20, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 17, 2017 0.0850 0.0850 0.0750 0.0850 114,000 -0.00(-5.56%)
Nov 16, 2017 0.0750 0.0900 0.0750 0.0900 10,000 +0.00(+0.00%)
Nov 15, 2017 0.0850 0.0900 0.0750 0.0900 102,000 +0.00(+5.88%)
Nov 14, 2017 0.0750 0.0850 0.0750 0.0850 213,000 -0.00(-5.56%)
Nov 13, 2017 0.0800 0.0900 0.0800 0.0900 40,000 -0.01(-10.00%)
Nov 10, 2017 0.0800 0.1000 0.0750 0.1000 816,000 +0.01(+11.11%)
Nov 09, 2017 0.0850 0.0900 0.0850 0.0900 165,000 +0.00(+5.88%)
Nov 08, 2017 0.0850 0.0850 0.0850 0.0850 549,000 +0.01(+6.25%)
Nov 07, 2017 0.0850 0.0850 0.0750 0.0800 30,000 -0.01(-5.88%)
Nov 06, 2017 0.0750 0.0850 0.0750 0.0850 538,000 +0.01(+21.43%)
Nov 01, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 31, 2017 0.0800 0.0800 0.0800 0.0800 71,000 +0.01(+23.08%)
Oct 30, 2017 0.0700 0.0800 0.0650 0.0650 83,000 -0.01(-18.75%)
Oct 25, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 20, 2017 0.0650 0.0750 0.0650 0.0750 51,200 -0.01(-11.76%)
Oct 18, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 17, 2017 0.0800 0.0800 0.0800 0.0800 11,293 +0.01(+6.67%)
Oct 16, 2017 0.0650 0.0750 0.0650 0.0750 146,000 +0.01(+25.00%)
Oct 13, 2017 0.0650 0.0650 0.0600 0.0600 188,000 -0.01(-7.69%)
Oct 12, 2017 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Oct 10, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 03, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 02, 2017 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-13.33%)
Sep 29, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0750 0.0600 0.0750 241,100 +0.01(+25.00%)
Sep 27, 2017 0.0600 0.0600 0.0600 0.0600 43,000 -0.01(-7.69%)
Sep 26, 2017 0.0750 0.0800 0.0600 0.0650 1,054,842 -0.01(-7.14%)
Sep 25, 2017 0.0750 0.0750 0.0700 0.0700 70,000 +0.01(+7.69%)
Sep 22, 2017 0.0650 0.0650 0.0650 0.0650 99,000 -0.01(-7.14%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 59,285 -0.01(-17.65%)
Sep 18, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Sep 15, 2017 0.0850 0.0850 0.0700 0.0700 30,000 -0.01(-17.65%)
Sep 14, 2017 0.0900 0.0900 0.0850 0.0850 20,000 +0.00(+0.00%)
Sep 13, 2017 0.0700 0.0850 0.0700 0.0850 32,000 +0.01(+6.25%)
Sep 12, 2017 0.0800 0.0800 0.0800 0.0800 30,500 -0.01(-5.88%)
Sep 11, 2017 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Sep 07, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.0900 0.0800 0.0850 84,000 -0.00(-5.56%)
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.