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)

0.2900 +0.0250 (+9.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.2650 0.2650 0.2500 0.2600 126,000 -0.01(-1.89%)
Sep 30, 2025 0.2600 0.2650 0.2500 0.2650 372,962 +0.01(+3.92%)
Sep 29, 2025 0.2550 0.2650 0.2500 0.2550 157,185 +0.01(+2.00%)
Sep 26, 2025 0.2400 0.2500 0.2300 0.2500 136,664 +0.02(+6.38%)
Sep 25, 2025 0.2300 0.2450 0.2300 0.2350 97,000 +0.01(+4.44%)
Sep 24, 2025 0.2400 0.2450 0.2200 0.2250 282,139 -0.01(-4.26%)
Sep 23, 2025 0.2050 0.2350 0.2050 0.2350 746,200 +0.03(+14.63%)
Sep 22, 2025 0.2050 0.2200 0.1900 0.2050 396,100 -0.01(-2.38%)
Sep 19, 2025 0.1950 0.2100 0.1950 0.2100 116,063 +0.01(+7.69%)
Sep 18, 2025 0.2000 0.2050 0.1950 0.1950 66,000 -0.01(-2.50%)
Sep 17, 2025 0.2050 0.2100 0.1900 0.2000 278,371 -0.00(-2.44%)
Sep 16, 2025 0.1950 0.2200 0.1900 0.2050 590,784 +0.01(+5.13%)
Sep 15, 2025 0.1900 0.1950 0.1850 0.1950 89,786 +0.01(+2.63%)
Sep 12, 2025 0.1700 0.1900 0.1650 0.1900 394,628 +0.02(+15.15%)
Sep 11, 2025 0.1650 0.1700 0.1600 0.1650 436,750 +0.00(+0.00%)
Sep 10, 2025 0.1650 0.1650 0.1550 0.1650 179,245 +0.01(+3.13%)
Sep 09, 2025 0.1650 0.1650 0.1550 0.1600 138,301 +0.00(+0.00%)
Sep 08, 2025 0.1500 0.1650 0.1500 0.1600 322,658 +0.01(+6.67%)
Sep 05, 2025 0.1350 0.1500 0.1350 0.1500 407,500 +0.01(+7.14%)
Sep 04, 2025 0.1350 0.1500 0.1350 0.1400 124,500 +0.01(+3.70%)
Sep 03, 2025 0.1400 0.1450 0.1350 0.1350 208,572 +0.00(+0.00%)
Sep 02, 2025 0.1400 0.1450 0.1300 0.1350 76,500 -0.01(-3.57%)
Aug 29, 2025 0.1400 0 +0.01(+7.69%)
Aug 28, 2025 0.1300 0.1300 0.1250 0.1300 12,500 +0.00(+0.00%)
Aug 27, 2025 0.1300 0.1300 0.1300 0.1300 79,500 +0.01(+4.00%)
Aug 26, 2025 0.1250 0.1250 0.1230 0.1250 67,500 +0.01(+4.17%)
Aug 25, 2025 0.1150 0.1200 0.1150 0.1200 437,500 +0.00(+0.00%)
Aug 22, 2025 0.1250 0.1250 0.1150 0.1200 73,372 -0.01(-4.00%)
Aug 20, 2025 0.1250 0 -0.01(-3.85%)
Aug 19, 2025 0.1150 0.1300 0.1100 0.1300 35,000 +0.01(+13.04%)
Aug 18, 2025 0.1250 0.1250 0.1150 0.1150 77,000 -0.01(-8.00%)
Aug 15, 2025 0.1050 0.1250 0.1050 0.1250 370,336 +0.02(+19.05%)
Aug 14, 2025 0.1050 0.1050 0.1050 0.1050 61,000 +0.00(+0.00%)
Aug 13, 2025 0.1050 0.1050 0.1000 0.1050 10,000 +0.00(+5.00%)
Aug 12, 2025 0.1000 0.1000 0.1000 0.1000 84,000 +0.00(+0.00%)
Aug 11, 2025 0.1000 0.1000 0.0900 0.1000 104,900 -0.00(-4.76%)
Aug 08, 2025 0.1050 0.1050 0.0950 0.1050 16,884 +0.00(+0.00%)
Aug 07, 2025 0.1050 0.1050 0.1000 0.1050 27,404 -0.01(-4.55%)
Aug 06, 2025 0.1100 0.1100 0.1100 0.1100 20,001 +0.00(+0.00%)
Aug 05, 2025 0.1100 0.1100 0.1100 0.1100 8,100 +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 following
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.