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

Sienna Gold Inc (TSV: PPX )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
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%)
Sep 05, 2017 0.0800 0.0900 0.0800 0.0900 176,750 +0.02(+28.57%)
Aug 31, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 30, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Aug 29, 2017 0.0650 0.0700 0.0650 0.0700 95,000 -0.01(-12.50%)
Aug 28, 2017 0.0800 0.0850 0.0800 0.0800 305,000 +0.00(+0.00%)
Aug 25, 2017 0.0650 0.0800 0.0650 0.0800 466,500 +0.02(+33.33%)
Aug 24, 2017 0.0500 0.0600 0.0500 0.0600 266,000 +0.01(+20.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 2,176 +0.00(+0.00%)
Aug 22, 2017 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 6,300 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 14, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Aug 10, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Aug 04, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 01, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 31, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Jul 26, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2017 0.0500 0.0550 0.0500 0.0550 172,000 +0.00(+0.00%)
Jul 20, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 19, 2017 0.0600 0.0600 0.0600 0.0600 33,660 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 14, 2017 0.0650 0.0650 0.0600 0.0600 120,500 -0.01(-7.69%)
Jul 13, 2017 0.0650 0.0650 0.0650 0.0650 451,000 +0.01(+8.33%)
Jul 12, 2017 0.0600 0.0600 0.0600 0.0600 180,000 +0.00(+0.00%)
Jul 11, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jul 10, 2017 0.0600 0.0600 0.0600 0.0600 74,500 +0.00(+0.00%)
Jul 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 03, 2017 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 30, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2017 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jun 28, 2017 0.0600 0.0650 0.0600 0.0650 27,000 +0.00(+0.00%)
Jun 27, 2017 0.0650 0.0650 0.0650 0.0650 4,600 +0.00(+0.00%)
Jun 26, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 23, 2017 0.0600 0.0700 0.0600 0.0650 29,300 +0.00(+0.00%)
Jun 22, 2017 0.0600 0.0650 0.0600 0.0650 3,000 +0.00(+0.00%)
Jun 21, 2017 0.0650 0.0650 0.0650 0.0650 102,550 +0.00(+0.00%)
Jun 20, 2017 0.0600 0.0650 0.0600 0.0650 148,000 +0.00(+0.00%)
Jun 16, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 15, 2017 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Jun 13, 2017 0.0600 0.0600 0.0600 25 +0.00(+0.00%)
Jun 12, 2017 0.0550 0.0600 0.0550 0.0600 329,500 +0.00(+0.00%)
Jun 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0600 0.0600 0.0600 85,012 +0.00(+0.00%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Jun 01, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 29, 2017 0.0600 0.0600 0.0600 0.0600 231,000 +0.00(+0.00%)
May 26, 2017 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+9.09%)
May 25, 2017 0.0600 0.0600 0.0550 0.0550 485,000 -0.00(-8.33%)
May 24, 2017 0.0650 0.0650 0.0600 0.0600 519,744 -0.01(-7.69%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 231,000 -0.01(-7.14%)
May 19, 2017 0.0650 0.0700 0.0650 0.0700 210,980 +0.01(+7.69%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 153,500 +0.00(+0.00%)
May 17, 2017 0.0650 0.0650 0.0650 0.0650 165,013 +0.00(+0.00%)
May 16, 2017 0.0650 0.0650 0.0650 0.0650 159,000 +0.00(+0.00%)
May 15, 2017 0.0650 0.0650 0.0650 0.0650 253,000 -0.01(-7.14%)
May 12, 2017 0.0650 0.0700 0.0650 0.0700 24,000 +0.00(+0.00%)
May 11, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 191,600 -0.01(-7.14%)
May 09, 2017 0.0650 0.0700 0.0650 0.0700 48,000 +0.01(+7.69%)
May 08, 2017 0.0700 0.0700 0.0650 0.0650 100,400 +0.00(+0.00%)
May 05, 2017 0.0650 0.0650 0.0650 0.0650 193,100 +0.00(+0.00%)
May 04, 2017 0.0650 0.0650 0.0600 0.0650 88,000 +0.00(+0.00%)
May 03, 2017 0.0650 0.0650 0.0650 0.0650 250,000 +0.00(+0.00%)
May 02, 2017 0.0650 0.0650 0.0650 0.0650 576,438 +0.00(+0.00%)
Apr 28, 2017 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 26, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2017 0.0650 0.0650 0.0650 0.0650 42,100 +0.01(+8.33%)
Apr 24, 2017 0.0700 0.0700 0.0600 0.0600 1,310,461 -0.01(-7.69%)
Apr 21, 2017 0.0650 0.0700 0.0650 0.0650 1,208,301 +0.00(+0.00%)
Apr 20, 2017 0.0650 0.0650 0.0650 0.0650 211,500 +0.01(+8.33%)
Apr 19, 2017 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Apr 18, 2017 0.0600 0.0650 0.0600 0.0650 69,136 +0.00(+0.00%)
Apr 17, 2017 0.0600 0.0650 0.0600 0.0650 252,600 +0.01(+8.33%)
Apr 13, 2017 0.0650 0.0700 0.0600 0.0600 397,045 -0.01(-14.29%)
Apr 12, 2017 0.0750 0.0750 0.0700 0.0700 308,500 -0.00(-6.67%)
Apr 10, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 07, 2017 0.0750 0.0800 0.0750 0.0800 228,250 +0.01(+6.67%)
Apr 06, 2017 0.0750 0.0750 0.0750 0.0750 126,000 +0.00(+0.00%)
Apr 05, 2017 0.0700 0.0750 0.0700 0.0750 7,750 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0800 0.0700 0.0750 7,300 +0.00(+7.14%)
Apr 03, 2017 0.0700 0.0700 0.0700 0.0700 30,438 -0.00(-6.67%)
Mar 31, 2017 0.0800 0.0800 0.0700 0.0750 205,500 -0.01(-6.25%)
Mar 30, 2017 0.0800 0.0800 0.0800 0.0800 38,000 +0.01(+6.67%)
Mar 29, 2017 0.0700 0.0750 0.0650 0.0750 131,100 -0.01(-6.25%)
Mar 28, 2017 0.0800 0.0800 0.0700 0.0800 123,000 +0.01(+6.67%)
Mar 27, 2017 0.0700 0.0750 0.0700 0.0750 121,000 +0.00(+7.14%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Mar 23, 2017 0.0750 0.0800 0.0750 0.0750 51,000 +0.00(+0.00%)
Mar 22, 2017 0.0750 0.0750 0.0750 0.0750 143,000 -0.01(-6.25%)
Mar 21, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Mar 20, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Mar 16, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 15, 2017 0.0800 0.0850 0.0800 0.0850 13,200 +0.01(+6.25%)
Mar 14, 2017 0.0800 0.0850 0.0800 0.0800 9,000 -0.01(-5.88%)
Mar 10, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 09, 2017 0.0800 0.0850 0.0800 0.0850 105,000 +0.00(+0.00%)
Mar 07, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 06, 2017 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 03, 2017 0.0850 0.0850 0.0850 0.0850 161,000 +0.00(+0.00%)
Mar 02, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 01, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Feb 28, 2017 0.0850 0.0900 0.0850 0.0850 55,574 -0.00(-5.56%)
Feb 27, 2017 0.0950 0.0950 0.0900 0.0900 253,100 +0.00(+0.00%)
Feb 24, 2017 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Feb 22, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 21, 2017 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 16, 2017 0.0900 0.0950 0.0900 0.0950 575,000 +0.00(+0.00%)
Feb 15, 2017 0.0950 0.0950 0.0950 0.0950 8,002 +0.01(+5.56%)
Feb 14, 2017 0.0950 0.0950 0.0900 0.0900 25,000 +0.00(+5.88%)
Feb 10, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 09, 2017 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Feb 08, 2017 0.0850 0.0850 0.0850 0.0850 76,400 -0.00(-5.56%)
Feb 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 03, 2017 0.0900 0.0900 0.0850 0.0850 16,000 -0.01(-15.00%)
Feb 02, 2017 0.1000 0.1000 0.1000 0.1000 6,800 +0.01(+11.11%)
Feb 01, 2017 0.0900 0.0900 0.0900 0.0900 1,650 -0.01(-5.26%)
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.