ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sienna Gold Inc (OP:SNNGF)

0.1998 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1998 0.2200 0.1901 0.1998 98,510 -0.01(-5.31%)
Dec 23, 2025 0.2110 0.2150 0.2110 0.2110 5,047 +0.00(+0.48%)
Dec 22, 2025 0.2200 0.2225 0.2100 0.2100 53,304 +0.02(+10.53%)
Dec 19, 2025 0.2805 0.2805 0.1900 0.1900 41,149 -0.02(-10.59%)
Dec 18, 2025 0.2180 0.2180 0.2125 0.2125 20,250 -0.00(-1.16%)
Dec 17, 2025 0.2199 0.2199 0.2150 0.2150 13,000 -0.00(-2.23%)
Dec 16, 2025 0.2200 0.2200 0.2179 0.2199 29,210 +0.01(+3.48%)
Dec 15, 2025 0.2125 0.2125 0.1882 0.2125 11,002 -0.01(-3.41%)
Dec 12, 2025 0.2200 0.2250 0.2000 0.2200 80,409 +0.04(+22.22%)
Dec 11, 2025 0.2200 0.2200 0.1800 0.1800 19,127 -0.04(-18.18%)
Dec 10, 2025 0.2225 0.2810 0.2200 0.2200 33,099 -0.05(-18.52%)
Dec 09, 2025 0.2810 0.2810 0.2700 0.2700 20,202 -0.02(-6.86%)
Dec 08, 2025 0.2225 0.2899 0.2188 0.2899 146,214 -0.00(-0.03%)
Dec 05, 2025 0.2900 0.2900 0.2100 0.2900 5,300 +0.11(+61.11%)
Dec 04, 2025 0.2310 0.2382 0.1800 0.1800 12,605 -0.05(-21.74%)
Dec 03, 2025 0.2379 0.2430 0.2300 0.2300 56,000 -0.00(-1.75%)
Dec 02, 2025 0.2341 0.2341 0.2300 0.2341 2,800 +0.01(+3.36%)
Dec 01, 2025 0.2266 0.2266 0.2265 0.2265 5,750 +0.03(+13.25%)
Nov 28, 2025 0.2000 0.2000 0.2000 0.2000 102,500 -0.01(-4.76%)
Nov 26, 2025 0.2000 0.2300 0.2000 0.2100 175,000 +0.03(+16.67%)
Nov 24, 2025 0.1800 0 -0.01(-2.70%)
Nov 21, 2025 0.1850 0.1850 0.1850 0.1850 2,700 +0.01(+8.82%)
Nov 18, 2025 0.1700 1,000 -0.02(-10.71%)
Nov 17, 2025 0.2000 0.2000 0.1886 0.1904 104,260 +0.00(+0.21%)
Nov 14, 2025 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Nov 13, 2025 0.1700 0.1900 0.1700 0.1900 116,365 +0.01(+5.56%)
Nov 12, 2025 0.1800 0.1870 0.1800 0.1800 28,585 -0.01(-5.56%)
Nov 10, 2025 0.1906 0 +0.01(+5.30%)
Nov 06, 2025 0.1810 0 -0.02(-9.50%)
Nov 04, 2025 0.2000 30,003 +0.01(+5.26%)
Nov 03, 2025 0.1900 0.2047 0.1869 0.1900 60,600 -0.03(-13.64%)
Oct 31, 2025 0.2200 0.2200 0.2200 0.2200 21,600 +0.01(+2.56%)
Oct 30, 2025 0.2145 0.2145 0.2145 0.2145 55,500 +0.00(+1.42%)
Oct 29, 2025 0.2153 0.2400 0.2000 0.2115 144,796 -0.01(-3.20%)
Oct 28, 2025 0.2185 0.2500 0.2185 0.2185 9,000 -0.02(-9.82%)
Oct 24, 2025 0.2423 5,050 +0.00(+0.96%)
Oct 23, 2025 0.2145 0.3100 0.2145 0.2400 291,332 +0.04(+17.82%)
Oct 22, 2025 0.2350 0.2350 0.2037 0.2037 101,000 -0.03(-13.32%)
Oct 20, 2025 0.2350 20,000 -0.01(-2.08%)
Oct 16, 2025 0.2400 0 -0.04(-15.79%)
Oct 15, 2025 0.2900 0.2900 0.2850 0.2850 20,683 -0.01(-1.72%)
Oct 14, 2025 0.2900 0.3028 0.2900 0.2900 64,260 -0.02(-6.45%)
Oct 13, 2025 0.2900 0.3100 0.2900 0.3100 14,420 +0.06(+24.00%)
Oct 10, 2025 0.3270 0.3270 0.0300 0.2500 297,301 -0.08(-23.55%)
Oct 09, 2025 0.3300 0.3500 0.3200 0.3270 185,659 -0.02(-6.57%)
Oct 08, 2025 0.2940 0.3500 0.2700 0.3500 452,704 +0.10(+40.00%)
Oct 07, 2025 0.2320 0.2500 0.2320 0.2500 293,969 +0.02(+7.76%)
Oct 06, 2025 0.2100 0.2320 0.2100 0.2320 496,311 +0.02(+10.48%)
Oct 03, 2025 0.2100 0.2100 0.2100 0.2100 89,700 +0.02(+10.53%)
Oct 02, 2025 0.2000 0.2000 0.1900 0.1900 25,001 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.