Skip to main content

Sienna Resources Inc (TSV: SIE )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 28, 2017 0.2350 0.2350 0.2350 0.2350 17,200 +0.00(+0.00%)
Dec 27, 2017 0.2350 0.2400 0.2350 0.2350 170,200 -0.01(-2.08%)
Dec 22, 2017 0.2350 0.2400 0.2350 0.2400 204,510 +0.01(+2.13%)
Dec 21, 2017 0.2350 0.2400 0.2350 0.2350 234,827 +0.00(+0.00%)
Dec 20, 2017 0.2400 0.2450 0.2350 0.2350 339,650 -0.01(-4.08%)
Dec 19, 2017 0.2450 0.2500 0.2400 0.2450 75,500 -0.01(-3.92%)
Dec 18, 2017 0.2450 0.2550 0.2400 0.2550 145,543 +0.01(+2.00%)
Dec 15, 2017 0.2500 0.2550 0.2450 0.2500 316,000 +0.00(+0.00%)
Dec 14, 2017 0.2500 0.2600 0.2450 0.2500 146,088 -0.01(-1.96%)
Dec 13, 2017 0.2500 0.2600 0.2500 0.2550 205,800 +0.01(+4.08%)
Dec 12, 2017 0.2700 0.2700 0.2450 0.2450 393,420 -0.02(-5.77%)
Dec 11, 2017 0.2600 0.2700 0.2600 0.2600 598,500 +0.00(+0.00%)
Dec 08, 2017 0.2500 0.2600 0.2450 0.2600 784,220 +0.02(+6.12%)
Dec 07, 2017 0.2400 0.2500 0.2350 0.2450 659,800 +0.01(+2.08%)
Dec 06, 2017 0.2500 0.2500 0.2400 0.2400 274,400 -0.01(-4.00%)
Dec 05, 2017 0.2500 0.2550 0.2400 0.2500 1,329,180 +0.01(+4.17%)
Dec 04, 2017 0.2400 0.2550 0.2350 0.2400 3,525,770 +0.04(+17.07%)
Dec 01, 2017 0.1950 0.2150 0.1950 0.2050 709,800 +0.00(+2.50%)
Nov 30, 2017 0.1900 0.2050 0.1850 0.2000 196,500 +0.01(+5.26%)
Nov 29, 2017 0.1850 0.2100 0.1850 0.1900 830,600 +0.01(+2.70%)
Nov 28, 2017 0.1900 0.1950 0.1750 0.1850 310,995 +0.00(+0.00%)
Nov 27, 2017 0.1800 0.1950 0.1700 0.1850 206,780 +0.01(+2.78%)
Nov 24, 2017 0.1600 0.1850 0.1600 0.1800 238,500 +0.02(+12.50%)
Nov 23, 2017 0.1500 0.1650 0.1500 0.1600 150,000 +0.01(+6.67%)
Nov 22, 2017 0.1550 0.1550 0.1500 0.1500 29,650 +0.00(+0.00%)
Nov 21, 2017 0.1550 0.1550 0.1500 0.1500 147,000 +0.00(+0.00%)
Nov 20, 2017 0.1600 0.1600 0.1500 0.1500 287,625 -0.01(-6.25%)
Nov 17, 2017 0.1600 0.1600 0.1550 0.1600 61,000 +0.01(+3.23%)
Nov 16, 2017 0.1600 0.1600 0.1550 0.1550 48,825 +0.00(+0.00%)
Nov 15, 2017 0.1600 0.1600 0.1500 0.1550 175,000 +0.01(+3.33%)
Nov 14, 2017 0.1550 0.1550 0.1500 0.1500 91,600 -0.01(-6.25%)
Nov 13, 2017 0.1600 0.1650 0.1500 0.1600 224,500 +0.00(+0.00%)
Nov 10, 2017 0.1700 0.1700 0.1600 0.1600 225,150 -0.01(-5.88%)
Nov 09, 2017 0.1700 0.1700 0.1600 0.1700 74,500 +0.00(+0.00%)
Nov 08, 2017 0.1700 0.1700 0.1650 0.1700 32,100 +0.01(+3.03%)
Nov 07, 2017 0.1750 0.1800 0.1600 0.1650 963,344 -0.01(-2.94%)
Nov 06, 2017 0.1700 0.1700 0.1650 0.1700 59,000 +0.01(+6.25%)
Nov 03, 2017 0.1700 0.1700 0.1600 0.1600 80,200 -0.01(-3.03%)
Nov 02, 2017 0.1650 0.1700 0.1650 0.1650 36,000 +0.01(+3.13%)
Nov 01, 2017 0.1600 0.1650 0.1600 0.1600 64,350 +0.01(+3.23%)
Oct 31, 2017 0.1550 0.1550 0.1550 0.1550 27,000 +0.01(+3.33%)
Oct 30, 2017 0.1500 0.1550 0.1500 0.1500 98,672 +0.00(+0.00%)
Oct 27, 2017 0.1600 0.1600 0.1500 0.1500 215,000 +0.00(+0.00%)
Oct 26, 2017 0.1650 0.1650 0.1500 0.1500 144,900 -0.02(-9.09%)
Oct 25, 2017 0.1650 0.1700 0.1600 0.1650 148,658 +0.01(+3.13%)
Oct 24, 2017 0.1550 0.1600 0.1550 0.1600 67,900 +0.02(+10.34%)
Oct 23, 2017 0.1500 0.1550 0.1450 0.1450 656,160 +0.01(+7.41%)
Oct 20, 2017 0.1300 0.1400 0.1300 0.1350 326,710 +0.01(+3.85%)
Oct 19, 2017 0.1250 0.1300 0.1250 0.1300 144,400 +0.00(+0.00%)
Oct 18, 2017 0.1250 0.1350 0.1250 0.1300 102,500 +0.01(+4.00%)
Oct 17, 2017 0.1250 0.1350 0.1250 0.1250 20,315 -0.01(-3.85%)
Oct 16, 2017 0.1250 0.1300 0.1250 0.1300 51,000 +0.01(+4.00%)
Oct 13, 2017 0.1250 0.1250 0.1250 0.1250 71,000 +0.00(+0.00%)
Oct 12, 2017 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Oct 11, 2017 0.1250 0.1250 0.1250 0.1250 32,000 -0.01(-7.41%)
Oct 10, 2017 0.1300 0.1350 0.1250 0.1350 101,000 +0.01(+3.85%)
Oct 06, 2017 0.1300 0.1300 0.1300 0.1300 68,500 +0.01(+4.00%)
Oct 05, 2017 0.1350 0.1350 0.1250 0.1250 96,000 -0.02(-10.71%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Oct 03, 2017 0.1400 0.1400 0.1400 0.1400 39,500 +0.00(+0.00%)
Oct 02, 2017 0.1400 0.1450 0.1400 0.1400 210,000 +0.00(+0.00%)
Sep 29, 2017 0.1450 0.1450 0.1400 0.1400 13,000 -0.00(-3.45%)
Sep 28, 2017 0.1500 0.1500 0.1450 0.1450 29,500 +0.00(+0.00%)
Sep 27, 2017 0.1450 0.1450 0.1400 0.1450 245,000 +0.00(+3.57%)
Sep 26, 2017 0.1500 0.1500 0.1400 0.1400 239,500 -0.00(-3.45%)
Sep 25, 2017 0.1500 0.1500 0.1400 0.1450 92,000 +0.00(+0.00%)
Sep 22, 2017 0.1400 0.1450 0.1400 0.1450 247,300 +0.00(+3.57%)
Sep 21, 2017 0.1350 0.1400 0.1350 0.1400 92,000 +0.01(+7.69%)
Sep 20, 2017 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Sep 19, 2017 0.1350 0.1350 0.1300 0.1300 50,000 +0.00(+0.00%)
Sep 18, 2017 0.1400 0.1400 0.1300 0.1300 41,413 -0.01(-7.14%)
Sep 15, 2017 0.1400 0.1400 0.1400 0.1400 2,900 +0.01(+7.69%)
Sep 14, 2017 0.1400 0.1400 0.1300 0.1300 74,000 -0.01(-3.70%)
Sep 13, 2017 0.1350 0.1400 0.1300 0.1350 203,140 +0.00(+0.00%)
Sep 12, 2017 0.1150 0.1350 0.1150 0.1350 323,200 +0.02(+17.39%)
Sep 11, 2017 0.1100 0.1150 0.1100 0.1150 144,000 +0.01(+9.52%)
Sep 08, 2017 0.1050 0.1050 0.1050 0.1050 29,000 +0.00(+0.00%)
Sep 07, 2017 0.1000 0.1050 0.0950 0.1050 142,600 +0.01(+10.53%)
Sep 06, 2017 0.0950 0.0950 0.0900 0.0950 36,950 +0.00(+0.00%)
Sep 05, 2017 0.0950 0.0950 0.0950 0.0950 16,967 +0.01(+5.56%)
Aug 31, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.0900 0.0900 0.0900 118,000 +0.00(+0.00%)
Aug 24, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 23, 2017 0.0900 0.0900 0.0900 0.0900 22,020 +0.00(+0.00%)
Aug 22, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 21, 2017 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Aug 17, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 16, 2017 0.0950 0.0950 0.0900 0.0900 24,000 -0.01(-5.26%)
Aug 15, 2017 0.0950 0.0950 0.0950 0.0950 14,390 +0.01(+5.56%)
Aug 11, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 10, 2017 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Aug 04, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 03, 2017 0.0900 0.1000 0.0900 0.1000 4,000 +0.01(+11.11%)
Aug 01, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2017 0.0900 0.0900 0.0900 0.0900 2,150 +0.00(+0.00%)
Jul 26, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 21, 2017 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Jul 14, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 10, 2017 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
Jul 07, 2017 0.0950 0.1000 0.0950 0.1000 27,000 +0.01(+5.26%)
Jul 06, 2017 0.1100 0.1100 0.0950 0.0950 65,700 -0.01(-13.64%)
Jul 05, 2017 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+15.79%)
Jul 04, 2017 0.1000 0.1050 0.0950 0.0950 77,700 -0.01(-5.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1050 0.1050 0.1000 0.1000 103,600 -0.00(-4.76%)
Jun 29, 2017 0.1050 0.1050 0.1050 0.1050 1,650 -0.01(-12.50%)
Jun 28, 2017 0.1050 0.1200 0.1050 0.1200 32,500 +0.01(+9.09%)
Jun 27, 2017 0.1200 0.1200 0.1050 0.1100 30,500 +0.01(+4.76%)
Jun 26, 2017 0.1100 0.1100 0.1050 0.1050 20,500 -0.01(-4.55%)
Jun 23, 2017 0.1050 0.1100 0.1050 0.1100 6,000 +0.00(+0.00%)
Jun 22, 2017 0.1100 0.1100 0.1100 0.1100 1,250 +0.01(+4.76%)
Jun 21, 2017 0.1050 0.1050 0.1050 0.1050 500 -0.01(-8.70%)
Jun 20, 2017 0.1050 0.1150 0.1050 0.1150 105,500 +0.01(+9.52%)
Jun 15, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 97,500 -0.01(-12.50%)
Jun 13, 2017 0.1100 0.1200 0.1100 0.1200 538,700 +0.01(+9.09%)
Jun 09, 2017 0.1100 0.1100 0.1100 300 -0.01(-8.33%)
Jun 08, 2017 0.1100 0.1200 0.1100 0.1200 7,000 +0.00(+0.00%)
Jun 06, 2017 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 02, 2017 0.1050 0.1050 0.1050 200 -0.01(-12.50%)
Jun 01, 2017 0.1100 0.1200 0.1100 0.1200 28,500 +0.01(+9.09%)
May 31, 2017 0.1050 0.1100 0.1000 0.1100 138,900 +0.01(+15.79%)
May 30, 2017 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
May 29, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-13.64%)
May 26, 2017 0.1100 0.1100 0.1050 0.1100 144,500 +0.01(+10.00%)
May 25, 2017 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
May 24, 2017 0.1000 0.1000 0.1000 0.1000 5,100 +0.00(+0.00%)
May 23, 2017 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
May 19, 2017 0.1050 0.1050 0.0950 0.0950 35,500 -0.01(-9.52%)
May 18, 2017 0.1050 0.1050 0.1050 0.1050 58,000 +0.01(+10.53%)
May 17, 2017 0.0950 0.0950 0.0950 0.0950 700 -0.01(-5.00%)
May 16, 2017 0.1000 0.1000 0.1000 0.1000 37,500 +0.01(+5.26%)
May 15, 2017 0.0950 0.0950 0.0950 0.0950 27,000 -0.01(-9.52%)
May 12, 2017 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
May 11, 2017 0.1000 0.1050 0.1000 0.1000 59,259 +0.01(+11.11%)
May 10, 2017 0.0950 0.0950 0.0900 0.0900 8,000 -0.01(-5.26%)
May 09, 2017 0.0950 0.0950 0.0950 0.0950 1,450 +0.00(+0.00%)
May 08, 2017 0.0900 0.0950 0.0900 0.0950 30,100 +0.01(+5.56%)
May 05, 2017 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-5.26%)
May 04, 2017 0.0950 0.0950 0.0950 0.0950 136,800 -0.01(-5.00%)
May 03, 2017 0.1000 0.1000 0.1000 0.1000 28,400 -0.01(-9.09%)
May 02, 2017 0.1000 0.1100 0.1000 0.1100 165,250 +0.01(+10.00%)
May 01, 2017 0.1000 0.1000 0.0950 0.1000 31,400 +0.00(+0.00%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 79,500 -0.01(-9.09%)
Apr 27, 2017 0.1000 0.1100 0.1000 0.1100 5,000 +0.01(+10.00%)
Apr 26, 2017 0.1000 0.1000 0.1000 0.1000 2,333 -0.01(-9.09%)
Apr 25, 2017 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Apr 24, 2017 0.1150 0.1150 0.1000 0.1100 356,975 -0.01(-4.35%)
Apr 21, 2017 0.1150 0.1150 0.1150 0.1150 23,100 +0.00(+0.00%)
Apr 20, 2017 0.1200 0.1200 0.1150 0.1150 11,450 -0.01(-11.54%)
Apr 18, 2017 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 17, 2017 0.1150 0.1150 0.1100 0.1100 71,750 -0.01(-4.35%)
Apr 13, 2017 0.1150 0.1150 0.1150 0.1150 20,950 -0.01(-8.00%)
Apr 12, 2017 0.1250 0.1250 0.1250 0.1250 2,810 +0.01(+8.70%)
Apr 11, 2017 0.1150 0.1150 0.1150 0.1150 26,000 +0.00(+0.00%)
Apr 10, 2017 0.1200 0.1200 0.1150 0.1150 39,900 +0.00(+0.00%)
Apr 07, 2017 0.1250 0.1300 0.1150 0.1150 33,400 +0.00(+0.00%)
Apr 06, 2017 0.1200 0.1200 0.1150 0.1150 11,950 -0.00(-4.17%)
Apr 05, 2017 0.1150 0.1200 0.1150 0.1200 11,666 +0.00(+4.35%)
Apr 04, 2017 0.1150 0.1150 0.1150 0.1150 21,228 -0.00(-4.17%)
Apr 03, 2017 0.1250 0.1250 0.1200 0.1200 18,500 -0.01(-4.00%)
Mar 31, 2017 0.1250 0.1250 0.1250 0.1250 11,700 +0.00(+0.00%)
Mar 29, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 28, 2017 0.1200 0.1250 0.1200 0.1250 51,000 +0.01(+4.17%)
Mar 27, 2017 0.1250 0.1250 0.1200 0.1200 41,851 -0.01(-7.69%)
Mar 24, 2017 0.1300 0.1300 0.1300 0.1300 15,663 +0.01(+4.00%)
Mar 23, 2017 0.1250 0.1250 0.1200 0.1250 63,200 -0.01(-3.85%)
Mar 22, 2017 0.1350 0.1350 0.1300 0.1300 224,500 -0.01(-3.70%)
Mar 21, 2017 0.1450 0.1450 0.1350 0.1350 276,140 -0.02(-12.90%)
Mar 17, 2017 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 16, 2017 0.1500 0.1500 0.1450 0.1450 41,500 -0.01(-6.45%)
Mar 15, 2017 0.1500 0.1550 0.1450 0.1550 64,000 +0.01(+3.33%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 30,400 -0.01(-3.23%)
Mar 13, 2017 0.1550 0.1550 0.1550 0.1550 5,100 +0.00(+0.00%)
Mar 10, 2017 0.1400 0.1550 0.1400 0.1550 22,350 +0.01(+6.90%)
Mar 09, 2017 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Mar 07, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2017 0.1500 0.1550 0.1500 0.1500 21,000 -0.01(-3.23%)
Mar 03, 2017 0.1550 0.1600 0.1550 0.1550 180,500 +0.00(+0.00%)
Mar 02, 2017 0.1550 0.1600 0.1550 0.1550 135,300 +0.01(+3.33%)
Mar 01, 2017 0.1600 0.1600 0.1500 0.1500 15,150 -0.01(-6.25%)
Feb 28, 2017 0.1500 0.1600 0.1500 0.1600 191,620 +0.01(+6.67%)
Feb 27, 2017 0.1600 0.1600 0.1500 0.1500 54,000 -0.01(-6.25%)
Feb 24, 2017 0.1500 0.1600 0.1500 0.1600 22,870 +0.01(+6.67%)
Feb 23, 2017 0.1500 0.1500 0.1500 0.1500 172,400 -0.01(-3.23%)
Feb 22, 2017 0.1650 0.1650 0.1550 0.1550 69,250 +0.00(+0.00%)
Feb 21, 2017 0.1600 0.1650 0.1550 0.1550 136,270 -0.01(-3.13%)
Feb 17, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2017 0.1500 0.1600 0.1500 0.1600 400,220 +0.01(+3.23%)
Feb 15, 2017 0.1600 0.1600 0.1500 0.1550 109,750 +0.00(+0.00%)
Feb 14, 2017 0.1450 0.1550 0.1350 0.1550 140,150 +0.02(+14.81%)
Feb 13, 2017 0.1400 0.1450 0.1350 0.1350 57,700 -0.01(-3.57%)
Feb 10, 2017 0.1350 0.1400 0.1350 0.1400 177,000 +0.01(+3.70%)
Feb 09, 2017 0.1350 0.1350 0.1350 0.1350 6,506 +0.00(+0.00%)
Feb 08, 2017 0.1450 0.1450 0.1350 0.1350 33,600 -0.01(-6.90%)
Feb 07, 2017 0.1300 0.1450 0.1300 0.1450 222,000 +0.01(+11.54%)
Feb 06, 2017 0.1350 0.1350 0.1300 0.1300 86,500 +0.00(+0.00%)
Feb 03, 2017 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Feb 02, 2017 0.1350 0.1350 0.1250 0.1250 87,005 -0.01(-3.85%)
Jan 31, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 30, 2017 0.1300 0.1300 0.1250 0.1300 142,170 +0.01(+8.33%)
Jan 27, 2017 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-4.00%)
Jan 26, 2017 0.1250 0.1250 0.1200 0.1250 80,279 +0.01(+4.17%)
Jan 25, 2017 0.1200 0.1200 0.1150 0.1200 26,600 +0.00(+0.00%)
Jan 23, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 20, 2017 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jan 19, 2017 0.1150 0.1150 0.1150 0.1150 5,500 -0.00(-4.17%)
Jan 18, 2017 0.1250 0.1250 0.1200 0.1200 9,300 +0.00(+0.00%)
Jan 17, 2017 0.1200 0.1200 0.1200 0.1200 11,300 +0.00(+4.35%)
Jan 16, 2017 0.1200 0.1200 0.1150 0.1150 48,938 -0.00(-4.17%)
Jan 13, 2017 0.1200 0.1200 0.1200 0.1200 6,360 +0.00(+0.00%)
Jan 12, 2017 0.1250 0.1300 0.1200 0.1200 51,800 -0.01(-4.00%)
Jan 11, 2017 0.1300 0.1300 0.1250 0.1250 20,800 -0.01(-3.85%)
Jan 10, 2017 0.1250 0.1300 0.1250 0.1300 44,865 +0.01(+4.00%)
Jan 09, 2017 0.1200 0.1250 0.1200 0.1250 71,210 +0.00(+0.00%)
Jan 06, 2017 0.1250 0.1250 0.1250 0.1250 55,500 +0.00(+0.00%)
Jan 05, 2017 0.1200 0.1300 0.1200 0.1250 105,900 +0.01(+8.70%)
Jan 04, 2017 0.1200 0.1200 0.1150 0.1150 12,250 +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.