Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Sienna Resources Inc. (SNNAF)

Compare
0.0208
-0.0012
(-5.32%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.02850.02920.01990.02080.0208119,400
Apr 16, 20250.02830.02830.02790.02830.028327,000
Apr 15, 20250.02900.02900.02800.02800.028017,500
Apr 14, 20250.02720.02750.02720.02750.027530,000
Apr 11, 20250.02020.02720.02020.02720.027214,225
Apr 10, 20250.02700.02700.02630.02700.0270101,300
Apr 9, 20250.02800.02800.02800.02800.0280-
Apr 8, 20250.02800.02800.02800.02800.028015,220
Apr 7, 20250.02700.02700.02700.02700.0270-
Apr 4, 20250.02700.03000.02700.02700.027056,800
Apr 3, 20250.03040.03090.02800.02800.028029,850
Apr 2, 20250.02860.02860.02800.02800.02801,542
Apr 1, 20250.02700.02700.02700.02700.0270-
Mar 31, 20250.02700.02700.02700.02700.0270-
Mar 28, 20250.02700.02700.02700.02700.027020,000
Mar 27, 20250.02900.02900.02770.02780.027821,000
Mar 26, 20250.02700.02790.02700.02760.027630,500
Mar 25, 20250.03100.03140.02760.02760.027665,353
Mar 24, 20250.03140.03140.03140.03140.031430,210
Mar 21, 20250.03680.03680.02990.03070.0307229,987
Mar 20, 20250.03200.03200.03200.03200.032050,005
Mar 19, 20250.03100.03130.03100.03130.03135,650
Mar 18, 20250.03680.03680.03160.03200.0320104,500
Mar 17, 20250.03100.03170.03100.03150.0315113,050
Mar 14, 20250.02200.03090.02200.03090.030959,000
Mar 13, 20250.02900.02900.02830.02830.028320,550
Mar 12, 20250.02980.02980.02980.02980.0298-
Mar 11, 20250.03120.03120.02980.02980.029812,000
Mar 10, 20250.02960.03170.02760.03050.0305432,500
Mar 7, 20250.03000.03190.03000.03080.030897,450
Mar 6, 20250.02830.03500.02830.02980.029860,650
Mar 5, 20250.02840.03600.02810.03000.0300180,080
Mar 4, 20250.03000.03120.02600.02960.0296218,500
Mar 3, 20250.03970.03970.03000.03000.0300297,396
Feb 28, 20250.03500.03670.03250.03400.0340102,962
Feb 27, 20250.03330.03550.03250.03250.0325340,825
Feb 26, 20250.03500.03500.03330.03330.0333146,000
Feb 25, 20250.03850.03850.03400.03480.0348151,200
Feb 24, 20250.03450.04170.03030.03710.03711,316,939
Feb 21, 20250.02800.03450.02800.03300.0330198,881
Feb 20, 20250.02800.02800.02800.02800.0280-
Feb 19, 20250.03100.03250.02500.02800.0280565,105
Feb 18, 20250.02500.03300.02370.02830.0283980,814
Feb 14, 20250.02400.02480.02120.02480.0248265,468
Feb 13, 20250.02350.02350.02350.02350.023510,100
Feb 12, 20250.02290.02490.02290.02490.024940,000
Feb 11, 20250.01920.02000.01920.02000.020070,000
Feb 10, 20250.01620.01620.01620.01620.016220,000
Feb 7, 20250.01870.01870.01870.01870.0187-
Feb 6, 20250.01870.01870.01870.01870.0187-
Feb 5, 20250.01750.02000.01750.01870.0187117,572
Feb 4, 20250.01840.01840.01840.01840.0184-
Feb 3, 20250.01850.01850.01840.01840.01844,170
Jan 31, 20250.02560.02560.01810.02030.0203164,541
Jan 30, 20250.01960.02080.01960.02080.020875,659
Jan 29, 20250.01740.01910.01740.01750.017594,770
Jan 28, 20250.01820.01820.01740.01740.017448,100
Jan 27, 20250.02080.02080.01910.01910.019124,227
Jan 24, 20250.01900.01900.01900.01900.0190-
Jan 23, 20250.01900.01900.01860.01900.019015,000
Jan 22, 20250.01740.02000.01740.02000.0200260,000
Jan 21, 20250.01740.01920.01740.01920.0192221,010
Jan 17, 20250.02000.02000.01730.01920.0192108,076
Jan 16, 20250.01510.01830.01510.01740.017410,175
Jan 15, 20250.01860.02000.01840.01920.019245,520
Jan 14, 20250.01860.01860.01860.01860.018611,000
Jan 13, 20250.01870.01910.01870.01910.019111,000
Jan 10, 20250.01800.01800.01770.01800.018056,675
Jan 8, 20250.02000.02000.01820.01820.018256,793
Jan 7, 20250.02360.02360.01700.01950.01951,117,700
Jan 6, 20250.02150.02150.02150.02150.0215-
Jan 3, 20250.02300.02490.02150.02150.021547,875
Jan 2, 20250.02300.02300.02300.02300.023023,000
Dec 31, 20240.02220.02400.02100.02100.021048,865
Dec 30, 20240.02170.02260.02040.02170.021789,107
Dec 27, 20240.02100.02250.02100.02250.022521,125
Dec 26, 20240.02260.02260.02260.02260.02262,500
Dec 24, 20240.02170.02310.02050.02310.023150,400
Dec 23, 20240.02060.02060.02060.02060.0206-
Dec 20, 20240.02250.02250.02060.02060.020614,290
Dec 19, 20240.02250.02250.02140.02140.021411,000
Dec 18, 20240.02050.02050.02050.02050.0205-
Dec 17, 20240.02200.02200.02050.02050.020560,000
Dec 16, 20240.02100.02100.02100.02100.0210-
Dec 13, 20240.02310.02310.02100.02100.0210139,500
Dec 12, 20240.02000.02000.01950.01980.019829,000
Dec 11, 20240.02380.02380.02080.02080.020810,600
Dec 10, 20240.01980.02550.01980.02550.025545,259
Dec 9, 20240.02510.02560.02040.02040.020490,050
Dec 6, 20240.02670.02770.02110.02150.0215323,935
Dec 5, 20240.02040.02040.02040.02040.0204-
Dec 4, 20240.01870.02040.01870.02040.02045,270
Dec 3, 20240.02310.02310.02310.02310.0231275
Dec 2, 20240.02000.02250.02000.02140.0214100,533
Nov 29, 20240.02200.02200.02200.02200.0220-
Nov 27, 20240.02200.02200.02200.02200.022065,000
Nov 26, 20240.01800.02430.01800.02340.023467,500
Nov 25, 20240.02390.02390.02260.02380.023856,855
Nov 22, 20240.02210.02280.02100.02140.0214181,650
Nov 21, 20240.02400.02480.02400.02450.024541,908
Nov 20, 20240.02480.02480.02480.02480.0248-
Nov 19, 20240.02300.02520.02300.02480.024854,500
Nov 18, 20240.02260.02260.02220.02250.022520,000
Nov 15, 20240.02130.02220.02130.02220.022243,400
Nov 14, 20240.01700.02260.01700.02260.022654,025
Nov 13, 20240.02270.02270.02270.02270.02275,000
Nov 12, 20240.02270.02300.02220.02220.022216,850
Nov 11, 20240.02220.02220.02200.02200.022071,000
Nov 8, 20240.02160.02300.02160.02230.022360,500
Nov 7, 20240.02300.02300.02300.02300.0230-
Nov 6, 20240.02440.02500.02300.02300.0230112,500
Nov 5, 20240.02460.02460.02420.02420.024213,300
Nov 4, 20240.02360.02520.02360.02460.024626,106
Nov 1, 20240.02450.02520.02450.02520.025229,000
Oct 31, 20240.02330.02330.02330.02330.0233-
Oct 30, 20240.02550.02550.02330.02330.02335,650
Oct 29, 20240.02420.02420.02360.02360.02366,752
Oct 28, 20240.02530.02530.02530.02530.0253110,000
Oct 25, 20240.02800.02800.02800.02800.0280-
Oct 24, 20240.02700.02850.02700.02800.028047,500
Oct 23, 20240.02760.02800.02760.02800.02804,250
Oct 22, 20240.02480.02480.02480.02480.0248-
Oct 21, 20240.02480.02480.02480.02480.02488,000
Oct 18, 20240.02600.02920.02350.02420.0242235,125
Oct 17, 20240.02900.02900.02720.02720.0272244,452
Oct 16, 20240.02840.02850.02800.02800.028011,500
Oct 15, 20240.02680.02680.02680.02680.02681,000
Oct 14, 20240.02540.02740.02400.02600.0260133,574
Oct 11, 20240.02580.02580.02580.02580.0258-
Oct 10, 20240.02580.02580.02580.02580.0258-
Oct 9, 20240.02550.02660.02550.02580.02585,519
Oct 8, 20240.02990.02990.02990.02990.02991,150
Oct 7, 20240.03000.03430.02870.02980.0298337,417
Oct 4, 20240.02790.03120.02560.02920.029246,500
Oct 3, 20240.03020.03210.02570.03090.0309241,419
Oct 2, 20240.03210.03210.03210.03210.03211,000
Oct 1, 20240.03100.03100.03050.03050.03051,100
Sep 30, 20240.03000.03070.02580.02710.0271141,900
Sep 27, 20240.02670.02670.02670.02670.026710,357
Sep 26, 20240.02990.02990.02680.02680.026846,458
Sep 25, 20240.03500.03500.02600.02920.029270,445
Sep 24, 20240.02580.02770.02580.02770.0277188,555
Sep 23, 20240.02690.02690.02690.02690.0269-
Sep 20, 20240.02310.02770.02310.02690.02694,000
Sep 19, 20240.02800.02970.02640.02770.027754,454
Sep 18, 20240.02900.03500.02900.03500.035011,740
Sep 17, 20240.02610.02610.02610.02610.026110,000
Sep 16, 20240.02960.02960.02790.02790.027938,900
Sep 13, 20240.02740.02750.02740.02750.02753,145
Sep 12, 20240.02910.02910.02730.02730.02737,936
Sep 11, 20240.02500.02500.02500.02500.02501,000
Sep 10, 20240.02470.02500.02400.02500.025015,250
Sep 9, 20240.02640.02640.02570.02590.025954,955
Sep 6, 20240.03040.03040.02600.02640.026478,621
Sep 5, 20240.03020.03120.03000.03000.030026,000
Sep 4, 20240.03150.03150.03150.03150.031525,000
Sep 3, 20240.03200.03200.03020.03100.03103,240
Aug 30, 20240.03060.03060.03060.03060.0306-
Aug 29, 20240.03100.03100.03060.03060.030645,510
Aug 28, 20240.03010.03010.03010.03010.030111,000
Aug 27, 20240.03380.03800.03380.03800.038040,200
Aug 26, 20240.03450.03450.03310.03310.033115,816
Aug 23, 20240.03370.03750.03370.03550.0355226,000
Aug 22, 20240.03550.03740.03500.03740.037472,500
Aug 21, 20240.03640.03700.03560.03700.0370122,980
Aug 20, 20240.03290.03630.03270.03440.03441,544,856
Aug 19, 20240.03330.03990.03000.03270.0327221,215
Aug 16, 20240.03100.03100.03020.03020.030297,700
Aug 15, 20240.02900.03080.02900.03080.0308370,275
Aug 14, 20240.02880.02880.02880.02880.0288-
Aug 13, 20240.02670.02880.02670.02880.028821,508
Aug 12, 20240.02490.02490.02490.02490.0249400
Aug 9, 20240.02510.02510.02510.02510.025175,000
Aug 8, 20240.02530.02560.02530.02560.025635,000
Aug 7, 20240.03000.03000.03000.03000.0300-
Aug 6, 20240.03000.03000.03000.03000.03001,500
Aug 5, 20240.02910.02910.02300.02300.0230152,000
Aug 2, 20240.02950.03310.02650.02650.026550,942
Aug 1, 20240.02950.02950.02950.02950.029525,098
Jul 31, 20240.03040.03400.03040.03400.034011,024
Jul 30, 20240.03030.03030.02900.02900.029017,000
Jul 29, 20240.03300.03300.03300.03300.033010,000
Jul 26, 20240.03090.03090.03090.03090.0309-
Jul 25, 20240.03490.03700.03090.03090.030936,000
Jul 24, 20240.03320.03320.03210.03210.032136,226
Jul 23, 20240.03490.03490.03210.03210.032144,000
Jul 22, 20240.03440.03530.03440.03530.03532,300
Jul 19, 20240.03390.03400.03160.03260.032650,140
Jul 18, 20240.03200.03680.03200.03350.0335108,800
Jul 17, 20240.02860.03030.02860.02930.029339,600
Jul 16, 20240.02600.02880.02600.02880.028848,320
Jul 15, 20240.02400.02600.02400.02600.026041,040
Jul 12, 20240.02330.02750.02200.02630.0263121,600
Jul 11, 20240.02620.02620.02620.02620.02621,000
Jul 10, 20240.02500.02570.02380.02380.023864,040
Jul 9, 20240.02210.02210.02210.02210.0221-
Jul 8, 20240.02340.02470.02210.02210.02212,400
Jul 5, 20240.02400.02550.02370.02420.02423,442
Jul 3, 20240.02700.02700.02700.02700.0270-
Jul 2, 20240.02500.02700.02450.02700.027016,282
Jul 1, 20240.02750.02750.02750.02750.0275-
Jun 28, 20240.02970.02970.02750.02750.027516,505
Jun 27, 20240.03300.03300.02580.02580.025811,102
Jun 26, 20240.02400.02400.02400.02400.0240-
Jun 25, 20240.02400.02400.02400.02400.0240-
Jun 24, 20240.02970.03000.02400.02400.024021,182
Jun 21, 20240.02940.03650.02940.03200.0320297,000
Jun 20, 20240.02800.02900.02560.02900.0290118,100
Jun 18, 20240.01820.02050.01820.01910.0191115,120
Jun 17, 20240.01820.01820.01820.01820.0182-
Jun 14, 20240.01820.01820.01820.01820.0182-
Jun 13, 20240.01820.01820.01820.01820.018245,000
Jun 12, 20240.01830.01830.01830.01830.01835,000
Jun 11, 20240.02030.02030.02030.02030.0203-
Jun 10, 20240.01710.02030.01710.02030.02038,200
Jun 7, 20240.01910.01910.01910.01910.01911,500
Jun 6, 20240.01900.01900.01900.01900.0190640
Jun 5, 20240.02000.02000.02000.02000.0200500
Jun 4, 20240.01840.01840.01840.01840.0184-
Jun 3, 20240.01840.01840.01840.01840.018420,000
May 31, 20240.02230.02230.02230.02230.0223435
May 30, 20240.02500.02500.02040.02200.022030,000
May 29, 20240.02500.02500.02500.02500.025040,000
May 28, 20240.02630.02630.02630.02630.0263-
May 24, 20240.02570.02630.02570.02630.026335,000
May 23, 20240.02900.02900.02310.02440.024425,030
May 22, 20240.01830.02150.01830.02150.021589,200
May 21, 20240.02150.02150.02150.02150.0215194
May 20, 20240.01690.02150.01690.02140.0214103,038
May 17, 20240.02140.02140.02140.02140.021418,675
May 16, 20240.01920.02140.01920.02140.02142,900
May 15, 20240.02140.02140.01950.01950.019529,000
May 14, 20240.01990.01990.01990.01990.01993,850
May 13, 20240.01920.01920.01920.01920.0192-
May 10, 20240.01920.01920.01920.01920.0192100
May 9, 20240.02050.02100.01990.01990.019951,325
May 8, 20240.02150.02150.02010.02010.020117,500
May 7, 20240.02150.02150.02150.02150.0215-
May 6, 20240.01830.02150.01830.02150.021563,013
May 3, 20240.01790.02010.01790.02010.020110,550
May 2, 20240.01750.02200.01750.02200.022050,000
May 1, 20240.02180.02180.01980.01980.019860,000
Apr 30, 20240.02070.02070.02070.02070.0207-
Apr 29, 20240.02250.02250.02070.02070.020799,010
Apr 26, 20240.02600.02600.02600.02600.026010,000
Apr 25, 20240.02460.02460.02460.02460.02469,900
Apr 24, 20240.02400.02400.02320.02320.0232300
Apr 23, 20240.02500.02500.02500.02500.02501,000
Apr 22, 20240.02200.02200.02200.02200.0220105
Apr 19, 20240.02560.02560.02560.02560.0256-
Apr 18, 20240.02210.02560.02210.02560.025626,626

Related Tickers

LTMCF Lithium Chile Inc.
0.4060
0.00%
 
GENMF Generation Mining Limited
0.1380
-1.43%
 
BKTPF Cruz Battery Metals Corp.
0.0190
0.00%
 
KENY.CN MakenitaRes
0.1000
-9.09%
 
VJF.F Vital Metals Limited
0.0018
+5.88%
 
PWRMF Power Metals Corp.
0.6100
-0.08%
 
WR1.AX Winsome Resources Limited
0.2050
+2.50%
 
CVW.V CVW CleanTech Inc.
0.8600
+4.88%
 
MNXXF Manganese X Energy Corp.
0.0660
0.00%
 
PEMIF Pure Energy Minerals Limited
0.1520
0.00%