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 (%)
Jan 31, 2017 0.0950 0.0950 0.0900 0.0950 18,000 +0.00(+0.00%)
Jan 30, 2017 0.1000 0.1000 0.0850 0.0950 288,650 -0.01(-5.00%)
Jan 27, 2017 0.0900 0.1000 0.0900 0.1000 7,000 +0.00(+0.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 24, 2017 0.1000 0.1050 0.0900 0.0950 407,500 -0.01(-5.00%)
Jan 23, 2017 0.1000 0.1000 0.1000 0.1000 117,500 -0.00(-4.76%)
Jan 20, 2017 0.1050 0.1050 0.1050 0.1050 25,050 +0.00(+5.00%)
Jan 19, 2017 0.0950 0.1000 0.0950 0.1000 179,026 +0.00(+0.00%)
Jan 18, 2017 0.1000 0.1000 0.1000 0.1000 338,500 +0.00(+0.00%)
Jan 17, 2017 0.1000 0.1000 0.1000 0.1000 21,900 -0.00(-4.76%)
Jan 13, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 12, 2017 0.1100 0.1100 0.1000 0.1100 211,500 +0.01(+10.00%)
Jan 06, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 05, 2017 0.1150 0.1150 0.1100 0.1100 221,500 +0.00(+0.00%)
Jan 04, 2017 0.1100 0.1100 0.1050 0.1100 34,378 +0.00(+0.00%)
Jan 03, 2017 0.1050 0.1100 0.0950 0.1100 347,000 +0.00(+0.00%)
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%)
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.