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 0.245
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 674,429
  • Fri Oct 24, 2014 03:59 PM EDT 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: 0.24 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
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
Oct 10 0.15 0.12 0.15 0.15 152,549
Oct 9 0.16 0.14 0.15 0.16 146,849
Oct 8 0.17 0.14 0.16 0.16 380,344
Oct 7 0.18 0.15 0.18 0.17 223,687
Oct 6 0.18 0.17 0.18 0.18 66,851
Oct 3 0.18 0.17 0.18 0.18 366,710
Oct 2 0.18 0.18 0.18 0.18 147,935
Oct 1 0.20 0.18 0.18 0.18 317,326
Sep 30 0.20 0.18 0.20 0.18 263,206
Sep 29 0.21 0.18 0.21 0.20 1,065,312
Sep 26 0.24 0.22 0.23 0.23 329,500
Sep 25 0.24 0.23 0.23 0.23 247,500
Sep 24 0.24 0.22 0.24 0.23 241,900
Sep 23 0.23 0.22 0.22 0.23 134,225
Sep 22 0.24 0.23 0.23 0.23 152,226
Sep 19 0.24 0.23 0.24 0.24 667,278
Sep 18 0.24 0.23 0.24 0.24 99,433
Sep 17 0.24 0.23 0.23 0.24 220,750
Sep 16 0.24 0.23 0.24 0.24 208,675
Sep 15 0.25 0.24 0.24 0.24 116,900
Sep 12 0.25 0.24 0.25 0.24 47,800
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.