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 (%)
May 31, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 28, 2018 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
May 25, 2018 0.0950 0.0950 0.0950 0.0950 300,000 +0.00(+0.00%)
May 24, 2018 0.0950 0.0950 0.0950 0.0950 726,100 +0.00(+0.00%)
May 23, 2018 0.0950 0.0950 0.0900 0.0950 1,384,000 +0.00(+0.00%)
May 22, 2018 0.1000 0.1000 0.0950 0.0950 549,000 -0.01(-5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 17, 2018 0.0950 0.0950 0.0950 0.0950 319,000 +0.01(+5.56%)
May 16, 2018 0.0850 0.0900 0.0850 0.0900 410,000 +0.00(+0.00%)
May 15, 2018 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-5.26%)
May 14, 2018 0.0950 0.0950 0.0950 0.0950 1,001,000 -0.01(-5.00%)
May 11, 2018 0.0950 0.1000 0.0950 0.1000 245,000 +0.01(+5.26%)
May 10, 2018 0.0950 0.0950 0.0900 0.0950 556,500 +0.00(+0.00%)
May 09, 2018 0.0950 0.0950 0.0950 0.0950 425,000 +0.01(+5.56%)
May 08, 2018 0.0950 0.0950 0.0900 0.0900 104,300 +0.00(+0.00%)
May 07, 2018 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
May 04, 2018 0.0950 0.0950 0.0900 0.0900 327,900 +0.00(+0.00%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.01(+12.50%)
May 01, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Apr 30, 2018 0.0900 0.0950 0.0900 0.0950 26,273 +0.01(+5.56%)
Apr 27, 2018 0.0900 0.0900 0.0900 0.0900 227,000 +0.00(+0.00%)
Apr 26, 2018 0.0900 0.0900 0.0900 0.0900 278,000 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0900 0.0800 0.0900 69,700 +0.00(+0.00%)
Apr 23, 2018 0.0900 0.0900 0.0900 200 -0.01(-5.26%)
Apr 20, 2018 0.0850 0.0950 0.0850 0.0950 158,066 +0.01(+5.56%)
Apr 19, 2018 0.0900 0.0900 0.0900 0.0900 175,000 +0.00(+0.00%)
Apr 18, 2018 0.0850 0.0900 0.0850 0.0900 387,475 +0.00(+0.00%)
Apr 17, 2018 0.0900 0.0900 0.0900 0.0900 210,000 +0.00(+0.00%)
Apr 16, 2018 0.0900 0.0900 0.0850 0.0900 355,000 +0.00(+0.00%)
Apr 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 11, 2018 0.0800 0.0900 0.0800 0.0900 428,500 +0.00(+5.88%)
Apr 10, 2018 0.0800 0.0850 0.0800 0.0850 438,000 +0.00(+0.00%)
Apr 09, 2018 0.0850 0.0850 0.0850 0.0850 365,000 +0.01(+6.25%)
Apr 06, 2018 0.0850 0.0850 0.0800 0.0800 400,000 -0.01(-5.88%)
Apr 05, 2018 0.0800 0.0900 0.0800 0.0850 617,750 +0.01(+6.25%)
Apr 04, 2018 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0800 0.0750 0.0800 487,500 +0.01(+6.67%)
Apr 02, 2018 0.0650 0.0750 0.0650 0.0750 550,000 +0.01(+25.00%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Mar 26, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 23, 2018 0.0800 0.0800 0.0750 0.0800 48,625 +0.00(+0.00%)
Mar 22, 2018 0.0800 0.0800 0.0750 0.0800 409,000 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2018 0.0800 0.0800 0.0800 0.0800 605,000 +0.00(+0.00%)
Mar 15, 2018 0.0800 0.0800 0.0800 234 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0800 0.0800 698,000 +0.00(+0.00%)
Mar 13, 2018 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+6.67%)
Mar 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2018 0.0800 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Mar 07, 2018 0.0750 0.0800 0.0750 0.0800 235,900 +0.00(+0.00%)
Mar 06, 2018 0.0800 0.0800 0.0800 0.0800 200,000 +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.