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, 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%)
Dec 04, 2018 0.0800 0.0800 0.0800 0.0800 70,204 -0.01(-11.11%)
Nov 23, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 22, 2018 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Nov 20, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 16, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 15, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 14, 2018 0.0850 0.0850 0.0850 0.0850 115,000 +0.00(+0.00%)
Nov 13, 2018 0.0850 0.0850 0.0850 0.0850 44,000 -0.00(-5.56%)
Nov 12, 2018 0.0900 0.0900 0.0900 0.0900 258,000 +0.00(+0.00%)
Nov 09, 2018 0.0900 0.0900 0.0900 0.0900 170,000 +0.00(+0.00%)
Nov 08, 2018 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Nov 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 05, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 02, 2018 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Oct 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 30, 2018 0.0950 0.0950 0.0950 0.0950 77,000 +0.01(+5.56%)
Oct 29, 2018 0.0900 0.0900 0.0900 0.0900 1,800 -0.01(-5.26%)
Oct 26, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Oct 25, 2018 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Oct 22, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 19, 2018 0.0900 0.0950 0.0900 0.0950 132,000 +0.00(+0.00%)
Oct 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 8,444 +0.00(+0.00%)
Oct 15, 2018 0.0950 0.0950 0.0950 0.0950 9,050 -0.01(-5.00%)
Oct 12, 2018 0.1000 0.1000 0.1000 0.1000 29,000 +0.01(+5.26%)
Oct 11, 2018 0.0950 0.0950 0.0950 0.0950 82,000 +0.00(+0.00%)
Oct 10, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Oct 09, 2018 0.0900 0.0950 0.0900 0.0900 196,000 -0.01(-5.26%)
Oct 05, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+5.26%)
Oct 03, 2018 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Oct 02, 2018 0.0900 0.0950 0.0900 0.0950 1,086,000 +0.01(+5.56%)
Oct 01, 2018 0.0950 0.0950 0.0900 0.0900 22,000 +0.00(+0.00%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 61,072 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 25, 2018 0.0900 0.0900 0.0900 0.0900 174,000 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.0950 0.0900 0.0900 119,242 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0950 0.0900 0.0900 424,000 +0.00(+0.00%)
Sep 19, 2018 0.0900 0.0900 0.0900 0.0900 102,000 +0.00(+0.00%)
Sep 18, 2018 0.0900 0.0950 0.0900 0.0900 280,500 -0.01(-5.26%)
Sep 17, 2018 0.0950 0.0950 0.0900 0.0950 274,000 +0.00(+0.00%)
Sep 14, 2018 0.0950 0.0950 0.0950 0.0950 277,500 +0.00(+0.00%)
Sep 13, 2018 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Sep 12, 2018 0.0950 0.0950 0.0900 0.0950 372,000 +0.00(+0.00%)
Sep 11, 2018 0.0950 0.0950 0.0950 0.0950 128,000 +0.00(+0.00%)
Sep 10, 2018 0.0950 0.0950 0.0950 0.0950 155,500 +0.00(+0.00%)
Sep 07, 2018 0.0900 0.0950 0.0900 0.0950 219,055 +0.00(+0.00%)
Sep 06, 2018 0.0900 0.0950 0.0900 0.0950 958,000 +0.00(+0.00%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Sep 04, 2018 0.0950 0.0950 0.0950 0.0950 170,000 +0.00(+0.00%)
Aug 31, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 28, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Aug 22, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0.1000 418,200 +0.00(+0.00%)
Aug 20, 2018 0.0900 0.1000 0.0900 0.1000 109,269 +0.00(+0.00%)
Aug 17, 2018 0.0950 0.1000 0.0950 0.1000 393,498 +0.01(+5.26%)
Aug 16, 2018 0.0950 0.0950 0.0950 0.0950 601,500 -0.01(-5.00%)
Aug 14, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 10, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 02, 2018 0.1000 0.1050 0.0950 0.1000 4,041,500 +0.00(+0.00%)
Jul 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 30, 2018 0.0950 0.1000 0.0950 0.1000 157,318 +0.01(+5.26%)
Jul 27, 2018 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.0950 0.0850 0.0950 395,000 +0.01(+5.56%)
Jul 25, 2018 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Jul 24, 2018 0.0900 0.1000 0.0900 0.0950 21,400 -0.01(-5.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.0950 0.0950 54,000 +0.00(+0.00%)
Jul 13, 2018 0.0950 0.0950 0.0950 0.0950 510,000 -0.01(-5.00%)
Jul 12, 2018 0.0950 0.1000 0.0950 0.1000 1,701,000 +0.01(+5.26%)
Jul 11, 2018 0.0850 0.0950 0.0850 0.0950 1,000,353 +0.00(+0.00%)
Jul 10, 2018 0.0950 0.0950 0.0950 0.0950 600,000 +0.00(+0.00%)
Jul 09, 2018 0.0950 0.0950 0.0950 0.0950 2,551,000 +0.00(+0.00%)
Jul 06, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.0950 0.0950 0.0950 31,000 +0.00(+0.00%)
Jul 04, 2018 0.0850 0.0950 0.0850 0.0950 27,000 +0.00(+0.00%)
Jul 03, 2018 0.0950 0.0950 0.0950 0.0950 3,641,972 +0.00(+0.00%)
Jun 28, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2018 0.0900 0.0950 0.0900 0.0950 459,000 +0.00(+0.00%)
Jun 26, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 22, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 21, 2018 0.0950 0.0950 0.0950 0.0950 90,000 +0.01(+11.76%)
Jun 20, 2018 0.0850 0.0900 0.0850 0.0850 63,000 +0.00(+0.00%)
Jun 19, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.53%)
Jun 18, 2018 0.0900 0.0950 0.0900 0.0950 43,000 +0.01(+5.56%)
Jun 15, 2018 0.0850 0.0900 0.0850 0.0900 36,000 -0.01(-5.26%)
Jun 14, 2018 0.0950 0.0950 0.0950 0.0950 32,500 +0.00(+0.00%)
Jun 13, 2018 0.0950 0.0950 0.0950 0.0950 51,000 +0.01(+5.56%)
Jun 12, 2018 0.0950 0.0950 0.0900 0.0900 65,000 +0.00(+5.88%)
Jun 11, 2018 0.0850 0.0850 0.0850 0.0850 1,500 -0.01(-10.53%)
Jun 08, 2018 0.0950 0.0950 0.0950 0.0950 390,000 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jun 06, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 05, 2018 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Jun 04, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Jun 01, 2018 0.0950 0.0950 0.0950 0.0950 166,000 +0.00(+0.00%)
May 31, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 28, 2018 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
May 25, 2018 0.0950 0.0950 0.0950 0.0950 300,000 +0.00(+0.00%)
May 24, 2018 0.0950 0.0950 0.0950 0.0950 726,100 +0.00(+0.00%)
May 23, 2018 0.0950 0.0950 0.0900 0.0950 1,384,000 +0.00(+0.00%)
May 22, 2018 0.1000 0.1000 0.0950 0.0950 549,000 -0.01(-5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 17, 2018 0.0950 0.0950 0.0950 0.0950 319,000 +0.01(+5.56%)
May 16, 2018 0.0850 0.0900 0.0850 0.0900 410,000 +0.00(+0.00%)
May 15, 2018 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-5.26%)
May 14, 2018 0.0950 0.0950 0.0950 0.0950 1,001,000 -0.01(-5.00%)
May 11, 2018 0.0950 0.1000 0.0950 0.1000 245,000 +0.01(+5.26%)
May 10, 2018 0.0950 0.0950 0.0900 0.0950 556,500 +0.00(+0.00%)
May 09, 2018 0.0950 0.0950 0.0950 0.0950 425,000 +0.01(+5.56%)
May 08, 2018 0.0950 0.0950 0.0900 0.0900 104,300 +0.00(+0.00%)
May 07, 2018 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
May 04, 2018 0.0950 0.0950 0.0900 0.0900 327,900 +0.00(+0.00%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +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.