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 (TSV:PPX)

0.3000 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.3000 0 +0.01(+1.69%)
Dec 23, 2025 0.2950 0.2950 0.2950 0.2950 3,008 +0.00(+0.00%)
Dec 22, 2025 0.3000 0.3000 0.2900 0.2950 136,264 +0.00(+0.00%)
Dec 19, 2025 0.2950 0.3000 0.2850 0.2950 129,400 +0.00(+0.00%)
Dec 18, 2025 0.3000 0.3000 0.2950 0.2950 72,568 -0.01(-1.67%)
Dec 17, 2025 0.3000 0.3000 0.2950 0.3000 18,000 +0.01(+1.69%)
Dec 16, 2025 0.2900 0.3000 0.2900 0.2950 97,663 +0.01(+1.72%)
Dec 15, 2025 0.2900 0.2900 0.2900 0.2900 2,319 +0.00(+0.00%)
Dec 12, 2025 0.2900 0.3100 0.2800 0.2900 75,600 +0.00(+0.00%)
Dec 11, 2025 0.3000 0.3050 0.2880 0.2900 97,156 -0.01(-3.33%)
Dec 10, 2025 0.3150 0.3150 0.3000 0.3000 265,477 -0.02(-4.76%)
Dec 09, 2025 0.3250 0.3250 0.3050 0.3150 35,207 -0.01(-1.56%)
Dec 08, 2025 0.2950 0.3250 0.2950 0.3200 359,510 +0.03(+8.47%)
Dec 05, 2025 0.3100 0.3100 0.2950 0.2950 173,247 -0.01(-3.28%)
Dec 04, 2025 0.3300 0.3300 0.3050 0.3050 225,600 -0.02(-6.15%)
Dec 03, 2025 0.3200 0.3300 0.3200 0.3250 101,500 +0.01(+1.56%)
Dec 02, 2025 0.3200 0.3200 0.3050 0.3200 394,106 +0.01(+3.23%)
Dec 01, 2025 0.2950 0.3100 0.2850 0.3100 630,273 +0.02(+6.90%)
Nov 28, 2025 0.2850 0.2900 0.2750 0.2900 576,000 +0.01(+3.57%)
Nov 27, 2025 0.2850 0.2900 0.2800 0.2800 80,800 -0.01(-3.45%)
Nov 26, 2025 0.2750 0.2900 0.2750 0.2900 447,500 +0.02(+7.41%)
Nov 25, 2025 0.2500 0.2700 0.2500 0.2700 1,770,330 +0.02(+8.00%)
Nov 24, 2025 0.2600 0.2600 0.2500 0.2500 40,127 -0.01(-3.85%)
Nov 21, 2025 0.2500 0.2600 0.2500 0.2600 38,501 +0.01(+1.96%)
Nov 20, 2025 0.2600 0.2600 0.2550 0.2550 11,082 -0.01(-1.92%)
Nov 19, 2025 0.2450 0.2650 0.2450 0.2600 107,520 +0.02(+6.12%)
Nov 18, 2025 0.2550 0.2600 0.2400 0.2450 189,520 -0.01(-2.00%)
Nov 17, 2025 0.2550 0.2600 0.2450 0.2500 305,040 -0.01(-1.96%)
Nov 14, 2025 0.2500 0.2600 0.2480 0.2550 420,500 +0.00(+0.00%)
Nov 13, 2025 0.2550 0.2600 0.2500 0.2550 112,500 +0.01(+2.00%)
Nov 12, 2025 0.2500 0.2650 0.2450 0.2500 340,314 +0.00(+0.00%)
Nov 11, 2025 0.2550 0.2600 0.2500 0.2500 51,500 -0.01(-3.85%)
Nov 10, 2025 0.2550 0.2650 0.2550 0.2600 430,777 +0.01(+1.96%)
Nov 07, 2025 0.2600 0.2600 0.2500 0.2550 301,910 -0.01(-1.92%)
Nov 06, 2025 0.2800 0.2800 0.2550 0.2600 244,009 -0.02(-5.45%)
Nov 05, 2025 0.2750 0.2800 0.2750 0.2750 33,202 +0.00(+0.00%)
Nov 04, 2025 0.2750 0.2800 0.2700 0.2750 101,750 +0.00(+0.00%)
Nov 03, 2025 0.2950 0.3000 0.2700 0.2750 124,753 -0.01(-5.17%)
Oct 31, 2025 0.3000 0.3000 0.2900 0.2900 90,900 -0.01(-1.69%)
Oct 30, 2025 0.3000 0.3050 0.2900 0.2950 84,723 -0.01(-1.67%)
Oct 29, 2025 0.2950 0.3100 0.2850 0.3000 283,200 +0.01(+1.69%)
Oct 28, 2025 0.3100 0.3100 0.2900 0.2950 106,600 -0.01(-3.28%)
Oct 27, 2025 0.3150 0.3250 0.3050 0.3050 25,594 -0.02(-6.15%)
Oct 24, 2025 0.3200 0.3250 0.3000 0.3250 147,985 +0.00(+0.00%)
Oct 23, 2025 0.2900 0.3350 0.2900 0.3250 314,000 +0.04(+14.04%)
Oct 22, 2025 0.2900 0.2900 0.2750 0.2850 183,784 -0.01(-1.72%)
Oct 21, 2025 0.3200 0.3200 0.2600 0.2900 539,722 -0.03(-9.38%)
Oct 20, 2025 0.3350 0.3350 0.3150 0.3200 208,635 -0.01(-1.54%)
Oct 17, 2025 0.3350 0.3350 0.3200 0.3250 111,050 -0.01(-2.99%)
Oct 16, 2025 0.3200 0.3550 0.3100 0.3350 185,340 -0.01(-1.47%)
Oct 15, 2025 0.3900 0.3900 0.3400 0.3400 403,741 -0.06(-15.00%)
Oct 14, 2025 0.4500 0.4500 0.3600 0.4000 288,695 -0.02(-4.76%)
Oct 10, 2025 0.4200 0 -0.03(-6.67%)
Oct 09, 2025 0.4750 0.4800 0.4000 0.4500 1,138,741 -0.03(-6.25%)
Oct 08, 2025 0.3600 0.5000 0.3600 0.4800 1,375,527 +0.13(+37.14%)
Oct 07, 2025 0.3000 0.3600 0.3000 0.3500 1,229,936 +0.04(+12.90%)
Oct 06, 2025 0.2900 0.3150 0.2900 0.3100 951,452 +0.02(+6.90%)
Oct 03, 2025 0.2650 0.3000 0.2600 0.2900 905,200 +0.02(+9.43%)
Oct 02, 2025 0.2550 0.2700 0.2500 0.2650 143,907 +0.01(+1.92%)
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.