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 (%)
Nov 29, 2019 0.0600 0.0600 0.0600 0.0600 739,000 +0.00(+0.00%)
Nov 28, 2019 0.0600 0.0600 0.0600 0.0600 91,000 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 51,100 +0.00(+0.00%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0600 0.0600 0.0600 105,000 +0.00(+0.00%)
Nov 22, 2019 0.0600 0.0600 0.0600 0.0600 128,000 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 275,000 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 63,305 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0550 0.0600 181,000 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 06, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Nov 05, 2019 0.0600 0.0650 0.0600 0.0650 218,000 +0.00(+0.00%)
Oct 29, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 28, 2019 0.0550 0.0550 0.0550 0.0550 78,000 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 16, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 285,550 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 30, 2019 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 550,979 -0.00(-9.09%)
Sep 20, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 19, 2019 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 16, 2019 0.0550 0.0550 0.0550 0.0550 1,996,381 -0.00(-8.33%)
Sep 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 11, 2019 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0600 0.0550 0.0600 136,000 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 20, 2019 0.0600 0.0600 0.0600 0.0600 207,000 +0.00(+0.00%)
Aug 19, 2019 0.0600 0.0600 0.0600 0.0600 98,000 -0.01(-7.69%)
Aug 16, 2019 0.0650 0.0650 0.0650 0.0650 421,000 -0.01(-7.14%)
Aug 15, 2019 0.0650 0.0700 0.0650 0.0700 77,000 +0.00(+0.00%)
Aug 14, 2019 0.0700 0.0700 0.0700 0.0700 24,000 +0.01(+7.69%)
Aug 13, 2019 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-7.14%)
Aug 12, 2019 0.0700 0.0700 0.0700 0.0700 76,000 +0.00(+0.00%)
Aug 09, 2019 0.0700 0.0700 0.0700 0.0700 107,000 +0.00(+0.00%)
Aug 08, 2019 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Aug 07, 2019 0.0700 0.0700 0.0700 0.0700 155,000 +0.01(+7.69%)
Aug 06, 2019 0.0600 0.0650 0.0600 0.0650 129,000 +0.00(+0.00%)
Aug 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 01, 2019 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 19, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.0650 0.0600 0.0650 115,000 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 09, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0650 0.0600 0.0650 213,000 +0.00(+0.00%)
Jul 05, 2019 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Jul 03, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 78,000 +0.00(+0.00%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0650 0.0600 0.0650 83,090 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0650 0.0600 0.0650 264,000 +0.00(+0.00%)
Jun 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 20, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Jun 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 11, 2019 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Jun 07, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 06, 2019 0.0650 0.0650 0.0650 0.0650 62,500 +0.00(+0.00%)
Jun 03, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 29, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 28, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 23, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 22, 2019 0.0650 0.0650 0.0650 0.0650 30,701 +0.00(+0.00%)
May 21, 2019 0.0650 0.0650 0.0650 0.0650 1,389 +0.00(+0.00%)
May 17, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2019 0.0650 0.0650 0.0650 0.0650 19,787 +0.00(+0.00%)
May 14, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 06, 2019 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
May 03, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
May 02, 2019 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
May 01, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Apr 30, 2019 0.0650 0.0650 0.0650 0.0650 260,000 +0.00(+0.00%)
Apr 25, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 12, 2019 0.0600 0.0600 0.0600 0.0600 525,000 -0.01(-7.69%)
Apr 11, 2019 0.0650 0.0650 0.0650 0.0650 455,000 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0.0700 1,470,000 -0.00(-6.67%)
Apr 02, 2019 0.0750 0.0750 0.0750 0.0750 148,000 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
Mar 29, 2019 0.0750 0.0750 0.0750 0.0750 521,000 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Mar 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0750 0.0750 0.0750 307,000 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0750 0.0750 0.0750 45,998 +0.00(+0.00%)
Mar 20, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 19, 2019 0.0750 0.0750 0.0750 0.0750 367,000 +0.00(+0.00%)
Mar 18, 2019 0.0750 0.0750 0.0750 0.0750 988,050 +0.00(+0.00%)
Mar 13, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 12, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Mar 11, 2019 0.0800 0.0800 0.0750 0.0750 31,000 +0.00(+0.00%)
Mar 08, 2019 0.0750 0.0750 0.0750 0.0750 116,000 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Mar 05, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0750 0.0750 0.0750 130,500 +0.00(+0.00%)
Mar 01, 2019 0.0750 0.0750 0.0750 0.0750 151,000 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0750 0.0750 331,000 +0.00(+7.14%)
Feb 27, 2019 0.0800 0.0800 0.0500 0.0700 444,063 -0.01(-12.50%)
Feb 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 04, 2019 0.0800 0.0850 0.0800 0.0850 135,000 +0.01(+6.25%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0800 0.0800 250,700 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 11, 2019 0.0800 0.0850 0.0800 0.0850 100,000 +0.01(+6.25%)
Jan 10, 2019 0.0800 0.0800 0.0800 0.0800 51,300 +0.00(+0.00%)
Jan 09, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Jan 08, 2019 0.0800 0.0800 0.0800 0.0800 359,292 +0.00(+0.00%)
Jan 07, 2019 0.0800 0.0900 0.0800 0.0800 45,500 -0.01(-5.88%)
Jan 04, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Jan 02, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 31, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 27, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 24, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 21, 2018 0.0900 0.0900 0.0850 0.0850 637,000 +0.00(+0.00%)
Dec 20, 2018 0.0800 0.0850 0.0800 0.0850 120,000 +0.00(+0.00%)
Dec 19, 2018 0.0850 0.0850 0.0800 0.0850 138,000 +0.00(+0.00%)
Dec 18, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
Dec 17, 2018 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Dec 14, 2018 0.0800 0.0800 0.0800 0.0800 303,000 -0.01(-5.88%)
Dec 13, 2018 0.0850 0.0850 0.0850 0.0850 80,000 +0.01(+6.25%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 72,000 -0.01(-5.88%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 40,000 +0.01(+6.25%)
Dec 10, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0800 0.0800 0.0800 32,000 -0.01(-5.88%)
Dec 06, 2018 0.0850 0.0850 0.0850 0.0850 100,200 -0.00(-5.56%)
Dec 05, 2018 0.0850 0.0950 0.0850 0.0900 283,000 +0.01(+12.50%)
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.