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

Sienna Gold Inc (TSV: PPX )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
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%)
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%)
Sep 01, 2016 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+13.64%)
Aug 31, 2016 0.1100 0.1200 0.1100 0.1100 67,500 -0.01(-8.33%)
Aug 30, 2016 0.1100 0.1200 0.1100 0.1200 22,500 +0.00(+0.00%)
Aug 29, 2016 0.1150 0.1200 0.1100 0.1200 11,000 +0.00(+0.00%)
Aug 26, 2016 0.1200 0.1250 0.1200 0.1200 209,000 +0.00(+0.00%)
Aug 25, 2016 0.1000 0.1200 0.1000 0.1200 285,000 +0.01(+14.29%)
Aug 24, 2016 0.1150 0.1150 0.1050 0.1050 97,500 -0.01(-12.50%)
Aug 23, 2016 0.1300 0.1300 0.1200 0.1200 69,000 -0.01(-7.69%)
Aug 22, 2016 0.1400 0.1400 0.1200 0.1300 127,000 -0.01(-7.14%)
Aug 19, 2016 0.1200 0.1400 0.1200 0.1400 233,500 +0.00(+0.00%)
Aug 18, 2016 0.1400 0.1400 0.1350 0.1400 175,000 +0.00(+0.00%)
Aug 17, 2016 0.1200 0.1400 0.1200 0.1400 568,000 +0.02(+16.67%)
Aug 16, 2016 0.1200 0.1450 0.1100 0.1200 287,100 -0.02(-11.11%)
Aug 15, 2016 0.1450 0.1600 0.0950 0.1350 1,053,774 -0.01(-3.57%)
Aug 12, 2016 0.1350 0.1400 0.1250 0.1400 939,863 +0.01(+3.70%)
Aug 11, 2016 0.1150 0.1350 0.1150 0.1350 218,299 +0.03(+22.73%)
Aug 10, 2016 0.1000 0.1100 0.1000 0.1100 475,500 +0.01(+10.00%)
Aug 09, 2016 0.0900 0.1000 0.0900 0.1000 230,000 +0.01(+11.11%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +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.