STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Sienna Resources Inc. (SNNAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0207

0.0000

(0.00%)

As of 03:19PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0225	0.0207	0.0207	0.0207	0.0207	99,010
Apr 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Apr 25, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	9,900
Apr 24, 2024	0.0240	0.0240	0.0232	0.0232	0.0232	300
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	105
Apr 19, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Apr 18, 2024	0.0221	0.0256	0.0221	0.0256	0.0256	26,626
Apr 17, 2024	0.0221	0.0236	0.0221	0.0236	0.0236	62,000
Apr 16, 2024	0.0257	0.0258	0.0240	0.0240	0.0240	190,500
Apr 15, 2024	0.0300	0.0300	0.0250	0.0252	0.0252	44,350
Apr 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	500
Apr 11, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Apr 10, 2024	0.0321	0.0321	0.0260	0.0272	0.0272	10,209
Apr 09, 2024	0.0258	0.0258	0.0255	0.0258	0.0258	20,000
Apr 08, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Apr 05, 2024	0.0263	0.0265	0.0255	0.0265	0.0265	43,900
Apr 04, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Apr 03, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Apr 02, 2024	0.0262	0.0262	0.0245	0.0256	0.0256	24,400
Apr 01, 2024	0.0250	0.0255	0.0240	0.0240	0.0240	142,000
Mar 28, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	29,580
Mar 27, 2024	0.0256	0.0260	0.0255	0.0260	0.0260	22,900
Mar 26, 2024	0.0255	0.0257	0.0250	0.0250	0.0250	172,100
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0255	0.0255	0.0250	0.0250	0.0250	289,000
Mar 21, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	5,100
Mar 20, 2024	0.0257	0.0257	0.0250	0.0250	0.0250	211,500
Mar 19, 2024	0.0258	0.0264	0.0258	0.0264	0.0264	7,000
Mar 18, 2024	0.0258	0.0260	0.0258	0.0260	0.0260	15,010
Mar 15, 2024	0.0218	0.0257	0.0218	0.0252	0.0252	52,000
Mar 14, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	27,100
Mar 13, 2024	0.0267	0.0267	0.0259	0.0260	0.0260	96,000
Mar 12, 2024	0.0279	0.0296	0.0260	0.0296	0.0296	28,964
Mar 11, 2024	0.0245	0.0299	0.0245	0.0299	0.0299	48,100
Mar 08, 2024	0.0298	0.0299	0.0259	0.0259	0.0259	324,255
Mar 07, 2024	0.0289	0.0296	0.0289	0.0296	0.0296	15,000
Mar 06, 2024	0.0260	0.0298	0.0250	0.0275	0.0275	179,880
Mar 05, 2024	0.0256	0.0277	0.0256	0.0277	0.0277	19,475
Mar 04, 2024	0.0260	0.0273	0.0256	0.0273	0.0273	206,520
Mar 01, 2024	0.0294	0.0294	0.0270	0.0270	0.0270	14,650
Feb 29, 2024	0.0279	0.0279	0.0260	0.0260	0.0260	61,500
Feb 28, 2024	0.0275	0.0294	0.0275	0.0294	0.0294	25,000
Feb 27, 2024	0.0266	0.0266	0.0254	0.0254	0.0254	83,103
Feb 26, 2024	0.0258	0.0294	0.0258	0.0259	0.0259	85,000
Feb 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 22, 2024	0.0260	0.0306	0.0260	0.0280	0.0280	36,412
Feb 21, 2024	0.0200	0.0264	0.0200	0.0264	0.0264	114,645
Feb 20, 2024	0.0252	0.0252	0.0236	0.0252	0.0252	35,950
Feb 16, 2024	0.0260	0.0264	0.0260	0.0264	0.0264	2,250
Feb 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Feb 14, 2024	0.0277	0.0296	0.0250	0.0280	0.0280	149,500
Feb 13, 2024	0.0280	0.0293	0.0270	0.0293	0.0293	19,725
Feb 12, 2024	0.0285	0.0310	0.0282	0.0297	0.0297	97,600
Feb 09, 2024	0.0267	0.0274	0.0255	0.0268	0.0268	43,998
Feb 08, 2024	0.0254	0.0266	0.0254	0.0260	0.0260	343,694
Feb 07, 2024	0.0290	0.0292	0.0255	0.0255	0.0255	116,300
Feb 06, 2024	0.0275	0.0294	0.0275	0.0285	0.0285	153,046
Feb 05, 2024	0.0299	0.0299	0.0290	0.0295	0.0295	86,098
Feb 02, 2024	0.0294	0.0294	0.0292	0.0292	0.0292	11,000
Feb 01, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jan 31, 2024	0.0298	0.0298	0.0254	0.0254	0.0254	20,094
Jan 30, 2024	0.0280	0.0306	0.0277	0.0277	0.0277	83,779
Jan 29, 2024	0.0289	0.0297	0.0289	0.0290	0.0290	151,000
Jan 26, 2024	0.0289	0.0297	0.0289	0.0297	0.0297	26,657
Jan 25, 2024	0.0335	0.0335	0.0290	0.0290	0.0290	227,932
Jan 24, 2024	0.0332	0.0334	0.0289	0.0334	0.0334	663,509
Jan 23, 2024	0.0337	0.0337	0.0322	0.0327	0.0327	266,300
Jan 22, 2024	0.0335	0.0336	0.0301	0.0310	0.0310	887,410
Jan 19, 2024	0.0342	0.0346	0.0323	0.0340	0.0340	314,546
Jan 18, 2024	0.0300	0.0333	0.0296	0.0331	0.0331	234,625
Jan 17, 2024	0.0230	0.0300	0.0230	0.0296	0.0296	95,766
Jan 16, 2024	0.0224	0.0239	0.0218	0.0223	0.0223	284,000
Jan 12, 2024	0.0237	0.0239	0.0224	0.0225	0.0225	207,415
Jan 11, 2024	0.0270	0.0270	0.0215	0.0245	0.0245	155,364
Jan 10, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	200
Jan 09, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	6,000
Jan 08, 2024	0.0325	0.0325	0.0299	0.0300	0.0300	101,944
Jan 05, 2024	0.0300	0.0301	0.0300	0.0300	0.0300	85,101
Jan 04, 2024	0.0337	0.0337	0.0286	0.0300	0.0300	143,535
Jan 03, 2024	0.0316	0.0340	0.0316	0.0330	0.0330	134,765
Jan 02, 2024	0.0337	0.0337	0.0295	0.0337	0.0337	19,277
Dec 29, 2023	0.0307	0.0343	0.0303	0.0343	0.0343	75,500
Dec 28, 2023	0.0301	0.0341	0.0301	0.0306	0.0306	68,550
Dec 27, 2023	0.0306	0.0353	0.0301	0.0301	0.0301	34,708
Dec 26, 2023	0.0333	0.0333	0.0306	0.0308	0.0308	35,083
Dec 22, 2023	0.0301	0.0342	0.0301	0.0339	0.0339	46,463
Dec 21, 2023	0.0300	0.0304	0.0300	0.0304	0.0304	206,000
Dec 20, 2023	0.0282	0.0300	0.0282	0.0300	0.0300	15,000
Dec 19, 2023	0.0263	0.0300	0.0263	0.0295	0.0295	44,900
Dec 18, 2023	0.0262	0.0300	0.0262	0.0293	0.0293	512,046
Dec 15, 2023	0.0281	0.0281	0.0262	0.0280	0.0280	10,094
Dec 14, 2023	0.0265	0.0293	0.0265	0.0293	0.0293	43,720
Dec 13, 2023	0.0296	0.0296	0.0280	0.0280	0.0280	17,700
Dec 12, 2023	0.0295	0.0330	0.0284	0.0292	0.0292	58,300
Dec 11, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	5,000
Dec 08, 2023	0.0292	0.0311	0.0292	0.0301	0.0301	79,576
Dec 07, 2023	0.0317	0.0317	0.0300	0.0300	0.0300	16,477
Dec 06, 2023	0.0300	0.0317	0.0295	0.0317	0.0317	24,009
Dec 05, 2023	0.0333	0.0333	0.0333	0.0333	0.0333	550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.85-137.77(-0.63%)

S&P 5005,092.31-23.86(-0.47%)

DOW38,167.16-218.93(-0.57%)

CAD/USD0.7278-0.0044(-0.60%)

CRUDE OIL81.55-1.08(-1.31%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Sienna Resources Inc. (SNNAF)

S&P/TSX
21,873.85
-137.77(-0.63%)

S&P 500
5,092.31
-23.86(-0.47%)

DOW
38,167.16
-218.93(-0.57%)

CAD/USD
0.7278
-0.0044(-0.60%)

CRUDE OIL
81.55
-1.08(-1.31%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)