The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

SENSIO Technologies

  • SIO
  • TSX Venture
  • Industrial Products
  • Latest 0.205
  • Currency C$
  • Change -0.015
  • Percent Change -6.818 %
  • Volume 109,100
  • Mon Nov 24, 2014 03:24 PM EST TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.20 Last Trade: Nov 24, 2014
Date High Low Open Close Volume
Nov 24 0.22 0.20 0.22 0.20 109,100
Nov 21 0.22 0.21 0.22 0.22 125,385
Nov 20 0.22 0.20 0.22 0.22 255,195
Nov 19 0.22 0.19 0.19 0.22 232,362
Nov 18 0.20 0.17 0.20 0.19 225,472
Nov 17 0.21 0.20 0.21 0.20 87,800
Nov 14 0.21 0.20 0.21 0.21 39,660
Nov 13 0.22 0.21 0.21 0.22 66,999
Nov 12 0.22 0.20 0.21 0.21 76,250
Nov 11 0.22 0.21 0.22 0.21 128,511
Nov 10 0.22 0.21 0.22 0.22 53,245
Nov 7 0.22 0.21 0.22 0.22 61,259
Nov 6 0.22 0.21 0.22 0.22 58,875
Nov 5 0.23 0.22 0.23 0.22 205,510
Nov 4 0.23 0.22 0.22 0.22 57,500
Nov 3 0.24 0.22 0.24 0.22 110,700
Oct 31 0.23 0.22 0.22 0.22 107,643
Oct 30 0.23 0.22 0.23 0.22 26,000
Oct 29 0.24 0.22 0.22 0.23 107,195
Oct 28 0.22 0.21 0.21 0.22 231,105
Oct 27 0.25 0.22 0.25 0.22 473,069
Oct 24 0.26 0.23 0.26 0.24 674,429
Oct 23 0.24 0.22 0.22 0.24 823,677
Oct 22 0.22 0.20 0.20 0.20 488,069
Oct 21 0.20 0.18 0.19 0.19 116,154
Oct 20 0.19 0.16 0.18 0.19 159,600
Oct 17 0.18 0.15 0.15 0.17 659,765
Oct 16 0.14 0.12 0.13 0.14 173,000
Oct 15 0.14 0.12 0.14 0.13 376,117
Oct 14 0.15 0.14 0.14 0.14 34,500
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.