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, 2020 0.0550 0.0550 0.0500 0.0550 938,600 +0.01(+22.22%)
Apr 29, 2020 0.0450 0.0450 0.0450 460 +0.00(+0.00%)
Apr 28, 2020 0.0550 0.0550 0.0450 0.0450 22,500 -0.01(-18.18%)
Apr 27, 2020 0.0500 0.0550 0.0450 0.0550 941,955 +0.00(+10.00%)
Apr 24, 2020 0.0550 0.0550 0.0500 0.0500 923,822 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0550 0.0500 0.0500 1,793,345 +0.00(+0.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0450 37,000 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0450 0.0450 57,034 -0.01(-10.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0550 0.0450 0.0500 1,240,620 -0.00(-9.09%)
Apr 15, 2020 0.0450 0.0550 0.0450 0.0550 3,275,220 +0.01(+22.22%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 1,749,761 +0.00(+0.00%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2020 0.0450 0.0450 0.0350 0.0400 3,359,500 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
Mar 27, 2020 0.0400 0.0400 0.0400 0.0400 64,000 -0.00(-11.11%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+12.50%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 98,500 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 13,500 +0.00(+14.29%)
Mar 23, 2020 0.0400 0.0400 0.0350 0.0350 71,680 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Mar 19, 2020 0.0350 0.0400 0.0350 0.0400 165,499 +0.00(+0.00%)
Mar 18, 2020 0.0450 0.0450 0.0350 0.0400 20,000 +0.00(+0.00%)
Mar 17, 2020 0.0450 0.0450 0.0400 0.0400 119,000 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0450 0.0400 0.0400 113,000 +0.00(+0.00%)
Mar 13, 2020 0.0450 0.0450 0.0400 0.0400 255,500 -0.00(-11.11%)
Mar 12, 2020 0.0500 0.0500 0.0450 0.0450 1,088,500 -0.01(-10.00%)
Mar 11, 2020 0.0600 0.0600 0.0500 0.0500 48,000 -0.00(-9.09%)
Mar 10, 2020 0.0550 0.0550 0.0550 0.0550 10,500 +0.00(+0.00%)
Mar 09, 2020 0.0550 0.0700 0.0550 0.0550 687,990 -0.00(-8.33%)
Mar 06, 2020 0.0650 0.0650 0.0600 0.0600 113,600 +0.00(+0.00%)
Mar 05, 2020 0.0650 0.0650 0.0600 0.0600 94,000 -0.01(-14.29%)
Mar 04, 2020 0.0750 0.0750 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 03, 2020 0.0700 0.0700 0.0700 0.0700 170,500 -0.00(-6.67%)
Mar 02, 2020 0.0800 0.0800 0.0700 0.0750 189,500 +0.00(+0.00%)
Feb 28, 2020 0.0750 0.0750 0.0700 0.0750 2,222,600 -0.01(-6.25%)
Feb 27, 2020 0.0800 0.0800 0.0750 0.0800 499,500 +0.00(+0.00%)
Feb 26, 2020 0.0800 0.0850 0.0800 0.0800 238,700 +0.00(+0.00%)
Feb 25, 2020 0.0850 0.0850 0.0800 0.0800 347,450 +0.00(+0.00%)
Feb 24, 2020 0.0800 0.0800 0.0800 0.0800 278,500 +0.00(+0.00%)
Feb 21, 2020 0.0850 0.0850 0.0800 0.0800 136,300 -0.01(-5.88%)
Feb 20, 2020 0.0850 0.0900 0.0850 0.0850 117,300 -0.00(-5.56%)
Feb 19, 2020 0.0900 0.0900 0.0900 0.0900 238,050 +0.00(+5.88%)
Feb 18, 2020 0.0900 0.0950 0.0850 0.0850 2,672,133 +0.00(+0.00%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 13, 2020 0.0750 0.0800 0.0750 0.0800 271,800 +0.01(+6.67%)
Feb 12, 2020 0.0750 0.0750 0.0750 0.0750 225,000 -0.01(-6.25%)
Feb 11, 2020 0.0750 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Feb 10, 2020 0.0850 0.0850 0.0800 0.0800 693,600 +0.00(+0.00%)
Feb 07, 2020 0.0800 0.0850 0.0800 0.0800 356,500 -0.01(-5.88%)
Feb 06, 2020 0.0850 0.0850 0.0850 0.0850 91,100 +0.01(+6.25%)
Feb 05, 2020 0.0850 0.0850 0.0800 0.0800 442,400 -0.01(-5.88%)
Feb 04, 2020 0.0750 0.0900 0.0750 0.0850 309,000 +0.01(+6.25%)
Feb 03, 2020 0.0900 0.0900 0.0800 0.0800 1,009,854 -0.01(-11.11%)
Jan 31, 2020 0.1000 0.1000 0.0850 0.0900 522,000 -0.01(-5.26%)
Jan 30, 2020 0.0950 0.0950 0.0900 0.0950 523,275 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.1000 0.0900 0.0950 2,979,889 +0.01(+5.56%)
Jan 28, 2020 0.0700 0.0900 0.0700 0.0900 1,223,260 +0.02(+28.57%)
Jan 27, 2020 0.0800 0.0800 0.0700 0.0700 492,660 -0.01(-12.50%)
Jan 24, 2020 0.0900 0.0900 0.0800 0.0800 1,008,245 -0.01(-5.88%)
Jan 23, 2020 0.0800 0.0950 0.0800 0.0850 8,092,615 +0.01(+21.43%)
Jan 22, 2020 0.0450 0.0700 0.0450 0.0700 2,753,500 +0.02(+40.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0.0500 74,700 +0.00(+0.00%)
Jan 20, 2020 0.0450 0.0500 0.0450 0.0500 1,443,850 +0.01(+11.11%)
Jan 17, 2020 0.0450 0.0450 0.0450 57 +0.00(+0.00%)
Jan 16, 2020 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+0.00%)
Jan 15, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jan 14, 2020 0.0450 0.0450 0.0400 0.0400 111,177 -0.00(-11.11%)
Jan 13, 2020 0.0400 0.0450 0.0400 0.0450 338,800 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0450 0.0400 0.0450 95,177 +0.01(+28.57%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 11,270 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0400 0.0350 0.0350 147,333 -0.00(-12.50%)
Jan 07, 2020 0.0350 0.0400 0.0350 0.0400 142,500 +0.00(+14.29%)
Jan 06, 2020 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Jan 03, 2020 0.0350 0.0400 0.0350 0.0350 314,750 +0.01(+16.67%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0300 0.0300 0.0300 24,158 +0.00(+0.00%)
Dec 27, 2019 0.0250 0.0300 0.0250 0.0300 5,350 +0.00(+20.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0250 25 +0.00(+0.00%)
Dec 20, 2019 0.0250 0.0250 0.0250 0.0250 1,250 +0.00(+0.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Dec 18, 2019 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Dec 16, 2019 0.0300 0.0300 0.0300 0.0300 17,433 +0.00(+0.00%)
Dec 13, 2019 0.0250 0.0300 0.0250 0.0300 46,999 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0300 0.0300 0.0300 10,171 +0.00(+0.00%)
Dec 11, 2019 0.0250 0.0300 0.0250 0.0300 65,000 +0.00(+0.00%)
Dec 10, 2019 0.0300 0.0300 0.0300 0.0300 5,623 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Dec 06, 2019 0.0250 0.0250 0.0250 0.0250 597,000 -0.00(-16.67%)
Dec 05, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Dec 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 02, 2019 0.0300 0.0300 0.0250 0.0250 17,000 -0.00(-16.67%)
Nov 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2019 0.0300 0.0350 0.0300 0.0300 520,000 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0300 0.0300 27,500 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0350 0.0300 0.0300 551,400 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 406,250 -0.01(-25.00%)
Nov 20, 2019 0.0400 0.0450 0.0400 0.0400 962,671 +0.00(+14.29%)
Nov 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 08, 2019 0.0350 0.0350 0.0350 0.0350 25,125 -0.00(-12.50%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 06, 2019 0.0400 0.0400 0.0400 0.0400 72,000 -0.00(-11.11%)
Nov 05, 2019 0.0400 0.0450 0.0400 0.0450 157,550 +0.00(+0.00%)
Nov 04, 2019 0.0400 0.0450 0.0400 0.0450 30,877 +0.00(+12.50%)
Nov 01, 2019 0.0400 0.0400 0.0400 0.0400 13,000 -0.00(-11.11%)
Oct 31, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Oct 30, 2019 0.0450 0.0500 0.0450 0.0450 191,950 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0.0450 121,000 -0.01(-10.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 20,924 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0550 0.0450 0.0500 2,321,500 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0600 0.0500 0.0500 469,900 -0.01(-23.08%)
Oct 18, 2019 0.0650 0.0700 0.0650 0.0650 1,259,600 +0.00(+0.00%)
Oct 17, 2019 0.0650 0.0650 0.0650 0.0650 90,209 +0.00(+0.00%)
Oct 16, 2019 0.0650 0.0650 0.0650 0.0650 201,000 +0.01(+8.33%)
Oct 15, 2019 0.0600 0.0600 0.0600 0.0600 216,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 10, 2019 0.0550 0.0550 0.0500 0.0500 21,099 -0.00(-9.09%)
Oct 09, 2019 0.0550 0.0600 0.0550 0.0550 214,000 +0.00(+0.00%)
Oct 08, 2019 0.0600 0.0600 0.0550 0.0550 382,000 -0.01(-15.38%)
Oct 07, 2019 0.0650 0.0700 0.0650 0.0650 210,100 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0650 0.0500 0.0650 1,230,500 +0.01(+30.00%)
Oct 03, 2019 0.0500 0.0500 0.0500 0.0500 46,999 +0.01(+11.11%)
Oct 02, 2019 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 3,800 -0.00(-9.09%)
Sep 30, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 73,000 -0.00(-9.09%)
Sep 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 24, 2019 0.0550 0.0550 0.0550 450 +0.00(+0.00%)
Sep 23, 2019 0.0550 0.0550 0.0550 0.0550 107,000 +0.00(+10.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 19, 2019 0.0550 0.0550 0.0500 0.0500 208,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0550 0.0500 0.0500 294,300 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0500 0.0450 0.0500 220,500 +0.01(+11.11%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 54,000 -0.01(-10.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 50,100 +0.00(+0.00%)
Sep 12, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0500 0.0450 0.0500 552,900 +0.01(+11.11%)
Sep 10, 2019 0.0400 0.0450 0.0400 0.0450 107,000 +0.00(+12.50%)
Sep 09, 2019 0.0400 0.0400 0.0400 0.0400 3,500 -0.00(-11.11%)
Sep 05, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Sep 03, 2019 0.0450 0.0450 0.0450 0.0450 15,300 +0.00(+0.00%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0.0450 136,000 +0.00(+12.50%)
Aug 27, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 22, 2019 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Aug 21, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 20, 2019 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Aug 19, 2019 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+12.50%)
Aug 16, 2019 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Aug 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 12, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0450 0.0450 0.0450 29,500 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 1,600 -0.01(-10.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 82,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 40,250 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 61,600 +0.01(+11.11%)
Jul 25, 2019 0.0450 0.0450 0.0450 0.0450 16,900 -0.01(-10.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 65,500 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 68,800 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 5,350 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jul 10, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jul 09, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 27, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 26, 2019 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+9.09%)
Jun 25, 2019 0.0600 0.0600 0.0550 0.0550 88,000 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0500 0.0550 162,000 +0.00(+0.00%)
Jun 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0550 0.0500 0.0550 185,000 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0550 0.0500 0.0550 80,000 +0.01(+22.22%)
Jun 14, 2019 0.0500 0.0500 0.0450 0.0450 48,400 -0.01(-18.18%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jun 12, 2019 0.0450 0.0500 0.0450 0.0500 43,000 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0500 0.0450 0.0500 83,000 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 550 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 17,000 -0.00(-9.09%)
Jun 06, 2019 0.0450 0.0550 0.0450 0.0550 149,000 +0.01(+22.22%)
Jun 05, 2019 0.0450 0.0450 0.0450 0.0450 30,600 +0.00(+0.00%)
Jun 04, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jun 03, 2019 0.0550 0.0550 0.0500 0.0500 119,388 +0.01(+11.11%)
May 31, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
May 30, 2019 0.0500 0.0500 0.0450 0.0500 139,000 +0.00(+0.00%)
May 29, 2019 0.0500 0.0600 0.0500 0.0500 706,500 +0.01(+11.11%)
May 28, 2019 0.0500 0.0500 0.0450 0.0450 43,000 +0.00(+0.00%)
May 27, 2019 0.0450 0.0450 0.0450 0.0450 178,050 +0.00(+0.00%)
May 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 22, 2019 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
May 21, 2019 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
May 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 13, 2019 0.0450 0.0500 0.0450 0.0500 14,000 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 02, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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.