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 (%)
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%)
Mar 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 27, 2018 0.0800 0.0800 0.0800 0.0800 200,000 +0.00(+0.00%)
Feb 26, 2018 0.0800 0.0800 0.0800 0.0800 100,000 +0.01(+6.67%)
Feb 23, 2018 0.0800 0.0800 0.0750 0.0750 147,000 -0.01(-6.25%)
Feb 22, 2018 0.0800 0.0800 0.0800 0.0800 510,000 +0.00(+0.00%)
Feb 21, 2018 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Feb 20, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 15, 2018 0.0800 0.0800 0.0750 0.0800 389,000 +0.00(+0.00%)
Feb 14, 2018 0.0700 0.0800 0.0700 0.0800 448,000 +0.01(+6.67%)
Feb 09, 2018 0.0750 0.0750 0.0750 250 -0.01(-6.25%)
Feb 08, 2018 0.0800 0.0800 0.0800 0.0800 235,000 +0.00(+0.00%)
Feb 07, 2018 0.0800 0.0800 0.0800 0.0800 1,150 -0.01(-5.88%)
Feb 05, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 02, 2018 0.0850 0.0850 0.0800 0.0800 582,750 -0.01(-5.88%)
Feb 01, 2018 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jan 31, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 30, 2018 0.0850 0.0900 0.0800 0.0900 577,150 +0.00(+5.88%)
Jan 29, 2018 0.0850 0.0850 0.0850 0.0850 140,876 +0.00(+0.00%)
Jan 26, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Jan 24, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Jan 19, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 18, 2018 0.0850 0.0850 0.0850 0.0850 135,000 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0850 0.0800 0.0850 516,000 +0.00(+0.00%)
Jan 16, 2018 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Jan 15, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jan 12, 2018 0.0850 0.0850 0.0800 0.0800 106,000 -0.01(-5.88%)
Jan 11, 2018 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
Jan 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 08, 2018 0.0850 0.0850 0.0750 0.0850 305,250 +0.00(+0.00%)
Jan 05, 2018 0.0800 0.0850 0.0800 0.0850 515,000 +0.00(+0.00%)
Jan 04, 2018 0.0850 0.0850 0.0850 0.0850 200,000 +0.00(+0.00%)
Jan 03, 2018 0.0900 0.0900 0.0850 0.0850 40,650 +0.00(+0.00%)
Jan 02, 2018 0.0850 0.0900 0.0850 0.0850 67,972 +0.01(+6.25%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2017 0.0800 0.0800 0.0800 0.0800 39,200 -0.01(-5.88%)
Dec 27, 2017 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 21, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 20, 2017 0.0850 0.0900 0.0800 0.0850 205,000 +0.01(+6.25%)
Dec 19, 2017 0.0800 0.0800 0.0800 0.0800 1,400 -0.01(-5.88%)
Dec 15, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 13, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 12, 2017 0.0800 0.0800 0.0800 0.0800 426,400 -0.01(-5.88%)
Dec 11, 2017 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Dec 08, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Dec 07, 2017 0.0850 0.0900 0.0800 0.0900 62,000 +0.00(+5.88%)
Dec 06, 2017 0.0850 0.0850 0.0850 0.0850 11,500 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.0950 0.0850 0.0850 1,035,000 -0.00(-5.56%)
Dec 04, 2017 0.0900 0.0950 0.0900 0.0900 652,277 +0.00(+0.00%)
Dec 01, 2017 0.0800 0.0900 0.0800 0.0900 47,930 +0.00(+0.00%)
Nov 30, 2017 0.0800 0.0900 0.0800 0.0900 360,000 +0.00(+5.88%)
Nov 29, 2017 0.0900 0.0900 0.0800 0.0850 395,000 -0.00(-5.56%)
Nov 28, 2017 0.0950 0.0950 0.0900 0.0900 13,600 -0.01(-5.26%)
Nov 27, 2017 0.0800 0.0950 0.0800 0.0950 244,500 +0.00(+0.00%)
Nov 24, 2017 0.0950 0.0950 0.0950 0.0950 617,000 +0.00(+0.00%)
Nov 23, 2017 0.0950 0.0950 0.0900 0.0950 638,000 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.0950 0.0900 0.0950 445,000 +0.01(+5.56%)
Nov 20, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 17, 2017 0.0850 0.0850 0.0750 0.0850 114,000 -0.00(-5.56%)
Nov 16, 2017 0.0750 0.0900 0.0750 0.0900 10,000 +0.00(+0.00%)
Nov 15, 2017 0.0850 0.0900 0.0750 0.0900 102,000 +0.00(+5.88%)
Nov 14, 2017 0.0750 0.0850 0.0750 0.0850 213,000 -0.00(-5.56%)
Nov 13, 2017 0.0800 0.0900 0.0800 0.0900 40,000 -0.01(-10.00%)
Nov 10, 2017 0.0800 0.1000 0.0750 0.1000 816,000 +0.01(+11.11%)
Nov 09, 2017 0.0850 0.0900 0.0850 0.0900 165,000 +0.00(+5.88%)
Nov 08, 2017 0.0850 0.0850 0.0850 0.0850 549,000 +0.01(+6.25%)
Nov 07, 2017 0.0850 0.0850 0.0750 0.0800 30,000 -0.01(-5.88%)
Nov 06, 2017 0.0750 0.0850 0.0750 0.0850 538,000 +0.01(+21.43%)
Nov 01, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
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%)
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.