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

Sienna Resources Inc (TSV: SIE )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 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 0.0500 0.0500 0.0500 0.0500 110,800 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 144,000 -0.00(-9.09%)
Apr 08, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 05, 2019 0.0650 0.0650 0.0600 0.0650 12,000 +0.01(+8.33%)
Apr 04, 2019 0.0450 0.0650 0.0450 0.0600 1,508,999 +0.01(+33.33%)
Apr 03, 2019 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+12.50%)
Apr 02, 2019 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Mar 27, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 6,600 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 0.0450 400,000 -0.01(-10.00%)
Mar 21, 2019 0.0500 0.0500 0.0500 0.0500 10,350 +0.01(+25.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 402,000 +0.00(+0.00%)
Mar 14, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 13, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 05, 2019 0.0450 0.0450 0.0450 0.0450 6,400 -0.01(-10.00%)
Mar 04, 2019 0.0450 0.0500 0.0450 0.0500 23,760 +0.01(+11.11%)
Mar 01, 2019 0.0450 0.0450 0.0450 0.0450 44,699 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Feb 26, 2019 0.0500 0.0500 0.0450 0.0450 303,000 -0.01(-10.00%)
Feb 25, 2019 0.0450 0.0500 0.0450 0.0500 5,300 +0.00(+0.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 122,000 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0.0500 353,000 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0.0500 231,300 +0.00(+0.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 08, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Feb 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0550 0.0500 0.0550 154,000 +0.00(+10.00%)
Feb 04, 2019 0.0450 0.0500 0.0450 0.0500 132,000 +0.01(+11.11%)
Feb 01, 2019 0.0500 0.0500 0.0450 0.0450 49,000 -0.01(-10.00%)
Jan 31, 2019 0.0450 0.0500 0.0450 0.0500 10,000 -0.00(-9.09%)
Jan 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 488,000 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 450 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 10,500 +0.01(+20.00%)
Jan 15, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 14, 2019 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
Jan 11, 2019 0.0600 0.0600 0.0550 0.0550 446,500 -0.00(-8.33%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 311,900 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 07, 2019 0.0650 0.0650 0.0600 0.0650 354,000 +0.01(+8.33%)
Jan 04, 2019 0.0600 0.0650 0.0600 0.0600 345,000 +0.01(+20.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 27, 2018 0.0450 0.0500 0.0450 0.0500 38,700 +0.01(+11.11%)
Dec 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Dec 17, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 07, 2018 0.0550 0.0550 0.0500 0.0500 19,141 -0.00(-9.09%)
Dec 06, 2018 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 93,000 +0.01(+11.11%)
Dec 04, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0500 0.0450 0.0450 51,000 +0.00(+0.00%)
Nov 30, 2018 0.0450 0.0450 0.0450 0.0450 251,000 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 251,000 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0450 0.0450 273,000 -0.01(-10.00%)
Nov 26, 2018 0.0500 0.0500 0.0450 0.0500 78,000 +0.01(+11.11%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 114,000 -0.01(-10.00%)
Nov 19, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Nov 15, 2018 0.0450 0.0450 0.0450 0.0450 46,800 +0.00(+0.00%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Nov 13, 2018 0.0450 0.0450 0.0450 0.0450 531,000 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 08, 2018 0.0450 0.0450 0.0450 0.0450 125,040 +0.00(+0.00%)
Nov 07, 2018 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Nov 06, 2018 0.0450 0.0450 0.0450 0.0450 246,000 +0.00(+0.00%)
Nov 05, 2018 0.0450 0.0450 0.0450 0.0450 19,000 -0.01(-10.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0.0500 174,000 +0.00(+0.00%)
Nov 01, 2018 0.0500 0.0550 0.0500 0.0500 621,000 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0500 0.0500 0.0500 40,200 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Oct 29, 2018 0.0450 0.0450 0.0450 0.0450 19,300 +0.00(+0.00%)
Oct 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Oct 22, 2018 0.0550 0.0550 0.0500 0.0500 111,167 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Oct 18, 2018 0.0550 0.0550 0.0500 0.0500 46,000 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 671,000 -0.00(-9.09%)
Oct 16, 2018 0.0600 0.0650 0.0550 0.0550 298,333 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0550 0.0550 2,900 -0.01(-15.38%)
Oct 11, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 10, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 6,063 -0.01(-7.69%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 04, 2018 0.0600 0.0600 0.0600 0.0600 47,010 +0.00(+0.00%)
Oct 03, 2018 0.0600 0.0600 0.0600 0.0600 24,350 +0.00(+0.00%)
Oct 02, 2018 0.0600 0.0600 0.0600 0.0600 75,500 -0.01(-7.69%)
Oct 01, 2018 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Sep 28, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Sep 27, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Sep 26, 2018 0.0600 0.0650 0.0600 0.0650 15,200 +0.00(+0.00%)
Sep 25, 2018 0.0600 0.0650 0.0600 0.0650 32,100 +0.01(+8.33%)
Sep 24, 2018 0.0600 0.0600 0.0600 0.0600 12,259 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0700 0.0600 0.0600 56,400 -0.01(-7.69%)
Sep 20, 2018 0.0650 0.0650 0.0600 0.0650 81,000 +0.00(+0.00%)
Sep 19, 2018 0.0650 0.0650 0.0550 0.0650 372,305 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0650 0.0650 15,650 +0.00(+0.00%)
Sep 17, 2018 0.0650 0.0650 0.0650 0.0650 147,000 -0.01(-7.14%)
Sep 13, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0700 0.0650 0.0700 109,500 +0.01(+7.69%)
Sep 11, 2018 0.0650 0.0650 0.0600 0.0650 177,549 +0.00(+0.00%)
Sep 10, 2018 0.0650 0.0700 0.0650 0.0650 287,063 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0650 0.0650 266,100 -0.01(-7.14%)
Sep 06, 2018 0.0800 0.0800 0.0700 0.0700 225,400 -0.00(-6.67%)
Sep 05, 2018 0.0750 0.0750 0.0750 0.0750 112,000 +0.00(+0.00%)
Sep 04, 2018 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 30, 2018 0.0850 0.0850 0.0800 0.0800 87,350 -0.01(-5.88%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 28, 2018 0.0850 0.0850 0.0850 0.0850 61,000 +0.00(+0.00%)
Aug 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 23, 2018 0.0850 0.0900 0.0850 0.0900 46,500 -0.01(-5.26%)
Aug 22, 2018 0.0850 0.0950 0.0850 0.0950 21,500 +0.01(+11.76%)
Aug 21, 2018 0.0850 0.0850 0.0850 0.0850 39,900 +0.01(+6.25%)
Aug 20, 2018 0.0800 0.0850 0.0800 0.0800 155,040 -0.01(-15.79%)
Aug 17, 2018 0.0950 0.0950 0.0950 0.0950 20,850 +0.01(+5.56%)
Aug 16, 2018 0.0900 0.0900 0.0900 0.0900 125,000 -0.01(-14.29%)
Aug 15, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
Aug 14, 2018 0.0900 0.0900 0.0900 0.0900 92,500 -0.01(-5.26%)
Aug 13, 2018 0.0950 0.1000 0.0950 0.0950 53,000 +0.01(+5.56%)
Aug 10, 2018 0.0900 0.0950 0.0900 0.0900 35,850 +0.00(+5.88%)
Aug 09, 2018 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0750 0.0850 216,784 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0850 0.0850 1,650 -0.00(-5.56%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 30, 2018 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Jul 27, 2018 0.0900 0.0900 0.0900 0.0900 45,300 +0.00(+5.88%)
Jul 26, 2018 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Jul 25, 2018 0.0900 0.0900 0.0900 0.0900 186,888 +0.00(+0.00%)
Jul 23, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 20, 2018 0.1000 0.1000 0.0950 0.0950 32,500 +0.00(+0.00%)
Jul 19, 2018 0.1000 0.1000 0.0950 0.0950 2,000 +0.00(+0.00%)
Jul 18, 2018 0.1000 0.1000 0.0950 0.0950 121,000 -0.01(-5.00%)
Jul 17, 2018 0.0950 0.1000 0.0950 0.1000 121,920 +0.01(+5.26%)
Jul 16, 2018 0.0950 0.0950 0.0950 0.0950 67,416 +0.00(+0.00%)
Jul 13, 2018 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0.1000 59,500 +0.00(+0.00%)
Jul 11, 2018 0.1000 0.1000 0.1000 0.1000 98,450 +0.01(+5.26%)
Jul 10, 2018 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jul 09, 2018 0.0950 0.0950 0.0900 0.0950 79,000 +0.01(+5.56%)
Jul 06, 2018 0.0900 0.0900 0.0900 0.0900 2,001 -0.01(-5.26%)
Jul 05, 2018 0.1000 0.1000 0.0950 0.0950 33,320 +0.00(+0.00%)
Jul 04, 2018 0.0950 0.0950 0.0950 0.0950 34,000 -0.01(-5.00%)
Jul 03, 2018 0.0950 0.1000 0.0950 0.1000 17,000 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2018 0.1000 0.1000 0.0950 0.0950 33,960 +0.00(+0.00%)
Jun 27, 2018 0.1000 0.1000 0.0950 0.0950 215,000 -0.01(-5.00%)
Jun 26, 2018 0.0900 0.1000 0.0900 0.1000 118,000 +0.01(+5.26%)
Jun 25, 2018 0.1000 0.1000 0.0950 0.0950 67,500 -0.01(-5.00%)
Jun 22, 2018 0.0950 0.1000 0.0950 0.1000 214,000 +0.01(+5.26%)
Jun 21, 2018 0.0950 0.0950 0.0950 0.0950 26,500 +0.00(+0.00%)
Jun 20, 2018 0.1000 0.1000 0.0950 0.0950 260,600 +0.00(+0.00%)
Jun 19, 2018 0.1000 0.0950 0.0950 23,250 -0.01(-5.00%)
Jun 18, 2018 0.1000 0.1000 0.1000 0.1000 20,300 +0.00(+0.00%)
Jun 15, 2018 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+5.26%)
Jun 14, 2018 0.0950 0.0950 0.0950 0.0950 20,500 +0.01(+5.56%)
Jun 13, 2018 0.0950 0.0950 0.0900 0.0900 84,900 -0.01(-5.26%)
Jun 12, 2018 0.0950 0.0950 0.0950 0.0950 35,250 +0.00(+0.00%)
Jun 11, 2018 0.1000 0.1000 0.0950 0.0950 33,700 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0.1000 121,000 +0.00(+0.00%)
Jun 05, 2018 0.0950 0.1000 0.0950 0.1000 95,545 +0.01(+5.26%)
Jun 04, 2018 0.1000 0.1000 0.0950 0.0950 110,500 -0.01(-5.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
May 31, 2018 0.0950 0.0950 0.0950 0.0950 101,510 -0.01(-5.00%)
May 30, 2018 0.0950 0.1000 0.0950 0.1000 62,000 +0.01(+5.26%)
May 29, 2018 0.0950 0.1000 0.0950 0.0950 171,500 -0.01(-5.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 58,000 +0.00(+0.00%)
May 25, 2018 0.0950 0.1000 0.0950 0.1000 88,840 +0.01(+5.26%)
May 24, 2018 0.1000 0.1000 0.0950 0.0950 12,000 -0.01(-5.00%)
May 23, 2018 0.0950 0.1000 0.0950 0.1000 28,350 +0.01(+5.26%)
May 22, 2018 0.0950 0.1000 0.0950 0.0950 251,300 -0.01(-5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1100 0.1100 0.0950 0.1000 1,450,188 -0.02(-16.67%)
May 16, 2018 0.1150 0.1200 0.1000 0.1200 640,925 +0.00(+4.35%)
May 15, 2018 0.1250 0.1250 0.1100 0.1150 91,450 -0.01(-11.54%)
May 14, 2018 0.1300 0.1350 0.1250 0.1300 152,400 -0.01(-3.70%)
May 11, 2018 0.1300 0.1350 0.1250 0.1350 32,500 +0.00(+0.00%)
May 10, 2018 0.1450 0.1450 0.1300 0.1350 100,610 -0.01(-3.57%)
May 09, 2018 0.1350 0.1500 0.1350 0.1400 8,600 +0.01(+3.70%)
May 08, 2018 0.1350 0.1350 0.1350 0.1350 30,000 +0.00(+0.00%)
May 07, 2018 0.1450 0.1500 0.1350 0.1350 191,450 -0.01(-6.90%)
May 04, 2018 0.1350 0.1450 0.1350 0.1450 35,400 +0.00(+0.00%)
May 03, 2018 0.1750 0.1750 0.1300 0.1450 341,750 -0.04(-19.44%)
May 02, 2018 0.1900 0.1900 0.1800 0.1800 131,850 -0.01(-2.70%)
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.