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, 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%)
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.