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 (%)
May 20, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 19, 2020 0.0500 0.0550 0.0500 0.0500 91,200 +0.01(+25.00%)
May 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
May 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
May 06, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
May 04, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 30, 2020 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Apr 27, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 24, 2020 0.0500 0.0500 0.0450 0.0450 25,000 -0.01(-10.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 0.0500 22,000 +0.01(+11.11%)
Apr 15, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 14, 2020 0.0450 0.0500 0.0400 0.0500 102,000 +0.00(+0.00%)
Apr 13, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Apr 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 06, 2020 0.0400 0.0500 0.0400 0.0500 32,000 +0.01(+11.11%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 27, 2020 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Mar 26, 2020 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Mar 24, 2020 0.0450 0.0500 0.0400 0.0500 209,000 +0.00(+0.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0500 0.0400 0.0500 64,000 +0.00(+0.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 8,505 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0450 0.0450 0.0450 37,000 -0.01(-10.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jan 31, 2020 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Jan 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 35,000 -0.01(-10.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 14, 2020 0.0600 0.0600 0.0550 0.0550 500,000 -0.00(-8.33%)
Jan 13, 2020 0.0600 0.0600 0.0600 0.0600 9,275 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 02, 2020 0.0650 0.0750 0.0650 0.0650 250,400 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Dec 30, 2019 0.0500 0.0550 0.0500 0.0500 162,000 +0.00(+0.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 184,698 -0.00(-9.09%)
Dec 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 20, 2019 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Dec 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0600 0.0550 0.0550 250,000 -0.00(-8.33%)
Dec 11, 2019 0.0500 0.0600 0.0500 0.0600 393,025 +0.00(+0.00%)
Dec 10, 2019 0.0550 0.0600 0.0500 0.0600 97,000 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0600 0.0500 0.0600 261,000 +0.00(+9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 02, 2019 0.0600 0.0600 0.0550 0.0600 105,000 +0.00(+0.00%)
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%)
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.