Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sienna Resources Inc (TSV: SIE )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jun 30, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 29, 2016 0.2000 0.2000 0.1950 0.1950 236,350 -0.01(-2.50%)
Jun 28, 2016 0.1950 0.2000 0.1950 0.2000 241,555 +0.01(+5.26%)
Jun 27, 2016 0.2050 0.2050 0.1900 0.1900 772,059 -0.01(-5.00%)
Jun 24, 2016 0.2150 0.2150 0.2000 0.2000 1,322,300 -0.02(-11.11%)
Jun 23, 2016 0.2300 0.2300 0.2200 0.2250 296,250 +0.00(+0.00%)
Jun 22, 2016 0.2350 0.2350 0.2250 0.2250 525,657 -0.01(-4.26%)
Jun 21, 2016 0.2200 0.2350 0.2150 0.2350 944,615 +0.02(+9.30%)
Jun 20, 2016 0.2200 0.2250 0.2150 0.2150 134,600 -0.01(-2.27%)
Jun 17, 2016 0.2200 0.2200 0.2100 0.2200 242,790 +0.01(+2.33%)
Jun 16, 2016 0.2200 0.2250 0.2150 0.2150 435,900 -0.01(-2.27%)
Jun 15, 2016 0.2200 0.2300 0.2100 0.2200 356,250 +0.00(+0.00%)
Jun 14, 2016 0.2350 0.2400 0.2150 0.2200 2,392,680 -0.01(-6.38%)
Jun 13, 2016 0.2350 0.2450 0.2300 0.2350 801,852 +0.00(+0.00%)
Jun 10, 2016 0.2200 0.2350 0.2100 0.2350 1,992,862 +0.02(+9.30%)
Jun 09, 2016 0.2200 0.2200 0.2100 0.2150 361,625 -0.01(-2.27%)
Jun 08, 2016 0.2200 0.2200 0.2000 0.2200 670,757 +0.01(+4.76%)
Jun 07, 2016 0.2300 0.2300 0.1900 0.2100 2,574,356 -0.01(-4.55%)
Jun 06, 2016 0.1700 0.2500 0.1700 0.2200 7,741,148 +0.05(+33.33%)
Jun 03, 2016 0.1650 0.1700 0.1650 0.1650 1,159,684 +0.00(+0.00%)
Jun 02, 2016 0.1600 0.1650 0.1500 0.1650 839,815 +0.02(+10.00%)
Jun 01, 2016 0.1550 0.1550 0.1450 0.1500 61,229 +0.00(+0.00%)
May 31, 2016 0.1550 0.1550 0.1450 0.1500 284,615 +0.00(+0.00%)
May 30, 2016 0.1500 0.1550 0.1500 0.1500 402,210 +0.00(+0.00%)
May 27, 2016 0.1550 0.1550 0.1450 0.1500 471,503 +0.00(+0.00%)
May 26, 2016 0.1650 0.1650 0.1500 0.1500 920,400 -0.01(-6.25%)
May 25, 2016 0.1700 0.1750 0.1600 0.1600 997,059 -0.01(-3.03%)
May 24, 2016 0.1700 0.1750 0.1600 0.1650 1,397,857 +0.00(+0.00%)
May 20, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
May 19, 2016 0.1600 0.1600 0.1450 0.1550 815,000 +0.00(+0.00%)
May 18, 2016 0.1600 0.1600 0.1550 0.1550 451,500 -0.01(-3.13%)
May 17, 2016 0.1600 0.1650 0.1600 0.1600 501,400 +0.00(+0.00%)
May 16, 2016 0.1550 0.1600 0.1550 0.1600 247,050 +0.01(+3.23%)
May 13, 2016 0.1500 0.1600 0.1500 0.1550 351,463 +0.00(+0.00%)
May 12, 2016 0.1700 0.1700 0.1500 0.1550 213,300 -0.01(-6.06%)
May 11, 2016 0.1650 0.1700 0.1600 0.1650 172,230 -0.01(-2.94%)
May 10, 2016 0.1800 0.1850 0.1550 0.1700 2,887,150 -0.01(-5.56%)
May 09, 2016 0.1800 0.1800 0.1750 0.1800 574,438 +0.01(+5.88%)
May 06, 2016 0.1700 0.1750 0.1650 0.1700 1,371,480 +0.00(+0.00%)
May 05, 2016 0.1500 0.1700 0.1500 0.1700 934,050 +0.03(+17.24%)
May 04, 2016 0.1550 0.1550 0.1450 0.1450 173,750 +0.00(+0.00%)
May 03, 2016 0.1550 0.1550 0.1450 0.1450 57,500 -0.01(-6.45%)
May 02, 2016 0.1500 0.1550 0.1500 0.1550 337,088 -0.01(-3.13%)
Apr 29, 2016 0.1400 0.1600 0.1300 0.1600 1,114,790 +0.02(+14.29%)
Apr 28, 2016 0.1450 0.1450 0.1400 0.1400 449,900 +0.00(+0.00%)
Apr 27, 2016 0.1500 0.1500 0.1400 0.1400 333,800 -0.00(-3.45%)
Apr 26, 2016 0.1550 0.1550 0.1450 0.1450 584,100 -0.01(-3.33%)
Apr 25, 2016 0.1550 0.1600 0.1500 0.1500 104,400 -0.02(-9.09%)
Apr 22, 2016 0.1650 0.1650 0.1550 0.1650 768,345 +0.01(+6.45%)
Apr 21, 2016 0.1550 0.1700 0.1500 0.1550 1,215,985 +0.01(+3.33%)
Apr 20, 2016 0.1400 0.1500 0.1200 0.1500 1,201,300 +0.01(+7.14%)
Apr 19, 2016 0.1700 0.1750 0.1300 0.1400 1,267,860 -0.02(-12.50%)
Apr 18, 2016 0.1800 0.1800 0.1500 0.1600 2,247,103 +0.00(+0.00%)
Apr 15, 2016 0.1100 0.1750 0.1050 0.1600 7,017,664 +0.05(+45.45%)
Apr 14, 2016 0.1150 0.1150 0.1100 0.1100 665,118 -0.01(-4.35%)
Apr 13, 2016 0.1050 0.1150 0.1000 0.1150 1,094,650 +0.01(+15.00%)
Apr 12, 2016 0.1000 0.1000 0.0950 0.1000 599,600 +0.01(+5.26%)
Apr 11, 2016 0.1000 0.1000 0.0950 0.0950 247,500 -0.01(-5.00%)
Apr 08, 2016 0.0950 0.1000 0.0900 0.1000 788,450 +0.01(+5.26%)
Apr 07, 2016 0.0900 0.0950 0.0900 0.0950 911,150 +0.01(+11.76%)
Apr 06, 2016 0.0800 0.0900 0.0800 0.0850 323,380 +0.01(+6.25%)
Apr 05, 2016 0.0700 0.0800 0.0700 0.0800 244,700 +0.01(+6.67%)
Apr 04, 2016 0.0700 0.0750 0.0700 0.0750 89,000 +0.00(+7.14%)
Apr 01, 2016 0.0650 0.0750 0.0650 0.0700 147,100 +0.01(+16.67%)
Mar 31, 2016 0.0650 0.0700 0.0600 0.0600 110,000 -0.01(-7.69%)
Mar 30, 2016 0.0600 0.0650 0.0600 0.0650 3,000 +0.01(+8.33%)
Mar 29, 2016 0.0600 0.0600 0.0600 0.0600 56,800 +0.00(+0.00%)
Mar 28, 2016 0.0600 0.0600 0.0600 0.0600 48,500 +0.00(+0.00%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 23, 2016 0.0600 0.0650 0.0600 0.0650 126,000 +0.00(+0.00%)
Mar 22, 2016 0.0600 0.0700 0.0600 0.0650 272,000 +0.01(+8.33%)
Mar 21, 2016 0.0700 0.0700 0.0600 0.0600 151,300 -0.01(-7.69%)
Mar 17, 2016 0.0650 0.0650 0.0650 150 +0.01(+8.33%)
Mar 16, 2016 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-14.29%)
Mar 15, 2016 0.0700 0.0700 0.0700 0.0700 1,430 +0.00(+0.00%)
Mar 14, 2016 0.0600 0.0700 0.0600 0.0700 969,350 +0.01(+7.69%)
Mar 11, 2016 0.0600 0.0650 0.0600 0.0650 268,150 +0.01(+8.33%)
Mar 10, 2016 0.0550 0.0600 0.0550 0.0600 67,130 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0600 0.0550 0.0600 712,000 +0.00(+9.09%)
Mar 08, 2016 0.0550 0.0600 0.0550 0.0550 164,000 -0.00(-8.33%)
Mar 07, 2016 0.0550 0.0600 0.0550 0.0600 77,000 +0.00(+0.00%)
Mar 04, 2016 0.0600 0.0600 0.0600 0.0600 103,200 -0.01(-7.69%)
Mar 03, 2016 0.0600 0.0650 0.0550 0.0650 304,070 +0.01(+8.33%)
Mar 02, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 01, 2016 0.0550 0.0600 0.0550 0.0600 26,000 +0.01(+20.00%)
Feb 29, 2016 0.0550 0.0550 0.0500 0.0500 56,500 -0.00(-9.09%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 55,200 -0.00(-8.33%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 24, 2016 0.0500 0.0650 0.0450 0.0600 422,416 +0.01(+33.33%)
Feb 23, 2016 0.0500 0.0500 0.0450 0.0450 540,000 -0.01(-25.00%)
Feb 22, 2016 0.0600 0.0600 0.0600 0.0600 30,400 +0.00(+0.00%)
Feb 19, 2016 0.0550 0.0650 0.0550 0.0600 565,449 +0.01(+20.00%)
Feb 18, 2016 0.0550 0.0550 0.0500 0.0500 35,000 -0.00(-9.09%)
Feb 17, 2016 0.0450 0.0550 0.0450 0.0550 292,900 +0.01(+37.50%)
Feb 16, 2016 0.0500 0.0500 0.0400 0.0400 80,200 -0.00(-11.11%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 11, 2016 0.0300 0.0350 0.0300 0.0350 168,250 +0.01(+16.67%)
Feb 10, 2016 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Feb 09, 2016 0.0250 0.0350 0.0250 0.0350 167,000 +0.01(+40.00%)
Feb 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 04, 2016 0.0250 0.0250 0.0200 0.0250 362,500 +0.00(+0.00%)
Feb 03, 2016 0.0250 0.0250 0.0250 0.0250 146,400 +0.00(+0.00%)
Feb 02, 2016 0.0250 0.0250 0.0250 0.0250 4,750 -0.00(-16.67%)
Jan 29, 2016 0.0300 0.0300 0.0300 700 +0.01(+50.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jan 27, 2016 0.0250 0.0250 0.0200 0.0200 13,200 +0.00(+0.00%)
Jan 26, 2016 0.0200 0.0200 0.0200 0.0200 313,100 +0.01(+33.33%)
Jan 18, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 15, 2016 0.0200 0.0200 0.0200 0.0200 300,000 +0.00(+0.00%)
Jan 14, 2016 0.0150 0.0200 0.0150 0.0200 123,400 +0.00(+0.00%)
Jan 11, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 08, 2016 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-40.00%)
Jan 07, 2016 0.0150 0.0250 0.0150 0.0250 396,050 +0.01(+66.67%)
Jan 06, 2016 0.0150 0.0150 0.0150 0.0150 34,250 +0.00(+0.00%)
Jan 05, 2016 0.0150 0.0150 0.0150 0.0150 5,500 +0.00(+50.00%)
Dec 31, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 29, 2015 0.0100 0.0100 0.0100 32 -0.00(-33.33%)
Dec 24, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 16, 2015 0.0100 0.0100 0.0100 850 -0.00(-33.33%)
Dec 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 09, 2015 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Dec 08, 2015 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Dec 03, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 02, 2015 0.0150 0.0150 0.0150 0.0150 21,037 +0.00(+0.00%)
Nov 19, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 16, 2015 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Nov 13, 2015 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Nov 09, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 05, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 04, 2015 0.0150 0.0150 0.0150 0.0150 1,100 +0.00(+0.00%)
Nov 03, 2015 0.0150 0.0150 0.0150 0.0150 3,975 -0.01(-25.00%)
Nov 02, 2015 0.0150 0.0200 0.0150 0.0200 38,700 +0.01(+33.33%)
Oct 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 28, 2015 0.0150 0.0150 0.0150 0.0150 81,150 +0.00(+0.00%)
Oct 23, 2015 0.0150 0.0150 0.0150 2,550 +0.00(+0.00%)
Oct 22, 2015 0.0150 0.0150 0.0150 0.0150 115,230 -0.01(-40.00%)
Oct 21, 2015 0.0200 0.0250 0.0200 0.0250 15,500 +0.01(+25.00%)
Oct 20, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 09, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 07, 2015 0.0200 0.0200 0.0200 900 +0.00(+0.00%)
Oct 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 01, 2015 0.0200 0.0200 0.0200 0.0200 600,000 +0.00(+0.00%)
Sep 30, 2015 0.0200 0.0200 0.0200 0.0200 123,000 -0.01(-20.00%)
Sep 25, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 23, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 22, 2015 0.0300 0.0300 0.0300 0.0300 10,020 +0.01(+50.00%)
Sep 21, 2015 0.0200 0.0200 0.0200 0.0200 5,600 -0.01(-20.00%)
Sep 18, 2015 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Sep 17, 2015 0.0250 0.0250 0.0250 0.0250 500,600 +0.00(+0.00%)
Sep 16, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 15, 2015 0.0150 0.0250 0.0150 0.0250 540,000 +0.01(+66.67%)
Sep 11, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 08, 2015 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Sep 03, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 01, 2015 0.0150 0.0150 0.0150 100 -0.01(-25.00%)
Aug 28, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 26, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 21, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 19, 2015 0.0150 0.0150 0.0150 142 -0.01(-25.00%)
Aug 12, 2015 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Aug 11, 2015 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Aug 10, 2015 0.0250 0.0250 0.0200 0.0200 7,000 +0.00(+0.00%)
Aug 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2015 0.0200 0.0200 0.0200 0.0200 68,000 +0.00(+0.00%)
Jul 21, 2015 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jul 16, 2015 0.0200 0.0200 0.0200 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.