Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc (TSV: SIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.2600 0.2650 0.2600 0.2650 80,500 +0.01(+3.92%)
Jan 28, 2016 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
Jan 27, 2016 0.2400 0.2500 0.2400 0.2500 102,136 +0.01(+2.04%)
Jan 26, 2016 0.2350 0.2500 0.2350 0.2450 206,000 +0.01(+6.52%)
Jan 25, 2016 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 22, 2016 0.2450 0.2450 0.2300 0.2300 421,000 -0.00(-2.13%)
Jan 21, 2016 0.2250 0.2350 0.2250 0.2350 110,000 +0.01(+4.44%)
Jan 20, 2016 0.2200 0.2250 0.2200 0.2250 151,000 -0.01(-2.17%)
Jan 19, 2016 0.2300 0.2300 0.2300 0.2300 15,000 -0.01(-6.12%)
Jan 18, 2016 0.2300 0.2450 0.2300 0.2450 7,833 +0.00(+0.00%)
Jan 14, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jan 13, 2016 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+8.70%)
Jan 12, 2016 0.2550 0.2550 0.2300 0.2300 228,500 -0.03(-11.54%)
Jan 11, 2016 0.2650 0.2650 0.2550 0.2600 41,109 +0.00(+0.00%)
Jan 08, 2016 0.2600 0.2600 0.2550 0.2600 125,630 +0.00(+0.00%)
Jan 07, 2016 0.2700 0.2700 0.2550 0.2600 128,255 -0.01(-3.70%)
Jan 06, 2016 0.2700 0.2700 0.2600 0.2700 86,090 +0.00(+0.00%)
Jan 05, 2016 0.2600 0.2700 0.2600 0.2700 26,000 +0.01(+3.85%)
Jan 04, 2016 0.2700 0.2700 0.2600 0.2600 69,400 -0.01(-3.70%)
Dec 31, 2015 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Dec 29, 2015 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 23, 2015 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Dec 22, 2015 0.2600 0.2650 0.2550 0.2550 103,151 -0.01(-1.92%)
Dec 21, 2015 0.2650 0.2650 0.2550 0.2600 67,500 -0.01(-1.89%)
Dec 18, 2015 0.2550 0.2650 0.2550 0.2650 190,945 -0.01(-1.85%)
Dec 17, 2015 0.2700 0.2700 0.2700 0.2700 9,000 +0.01(+3.85%)
Dec 16, 2015 0.2650 0.2700 0.2600 0.2600 90,681 -0.01(-3.70%)
Dec 15, 2015 0.2750 0.2800 0.2700 0.2700 329,158 +0.01(+1.89%)
Dec 14, 2015 0.2750 0.2800 0.2650 0.2650 146,900 +0.01(+1.92%)
Dec 11, 2015 0.2600 0.2600 0.2550 0.2600 83,159 -0.01(-1.89%)
Dec 10, 2015 0.2500 0.2700 0.2500 0.2650 60,500 +0.00(+0.00%)
Dec 09, 2015 0.2500 0.2650 0.2500 0.2650 27,000 +0.02(+6.00%)
Dec 08, 2015 0.2500 0.2500 0.2500 0.2500 55,500 -0.01(-1.96%)
Dec 07, 2015 0.2600 0.2600 0.2550 0.2550 46,091 -0.02(-5.56%)
Dec 04, 2015 0.2600 0.2700 0.2600 0.2700 46,500 +0.00(+0.00%)
Dec 03, 2015 0.2700 0.2750 0.2700 0.2700 369,568 -0.01(-3.57%)
Dec 02, 2015 0.2600 0.2800 0.2600 0.2800 155,364 +0.01(+3.70%)
Dec 01, 2015 0.2700 0.2700 0.2500 0.2700 82,408 +0.01(+3.85%)
Nov 30, 2015 0.2550 0.2600 0.2500 0.2600 29,000 +0.00(+0.00%)
Nov 27, 2015 0.2500 0.2650 0.2500 0.2600 493,000 +0.02(+8.33%)
Nov 26, 2015 0.2400 0.2500 0.2400 0.2400 216,000 +0.01(+6.67%)
Nov 25, 2015 0.2300 0.2300 0.2250 0.2250 51,000 -0.01(-4.26%)
Nov 24, 2015 0.2300 0.2350 0.2300 0.2350 28,294 +0.00(+2.17%)
Nov 23, 2015 0.2300 0.2300 0.2250 0.2300 50,500 -0.00(-2.13%)
Nov 20, 2015 0.2300 0.2350 0.2250 0.2350 70,647 +0.00(+2.17%)
Nov 19, 2015 0.2050 0.2450 0.2050 0.2300 399,685 +0.02(+6.98%)
Nov 18, 2015 0.2050 0.2150 0.2000 0.2150 217,659 +0.01(+4.88%)
Nov 17, 2015 0.2000 0.2050 0.1950 0.2050 34,000 +0.00(+2.50%)
Nov 16, 2015 0.2100 0.2100 0.2000 0.2000 55,095 +0.00(+0.00%)
Nov 13, 2015 0.2050 0.2050 0.2000 0.2000 88,113 -0.00(-2.44%)
Nov 12, 2015 0.2150 0.2150 0.2050 0.2050 0 -0.02(-6.82%)
Nov 11, 2015 0.2150 0.2200 0.2150 0.2200 75,509 +0.00(+0.00%)
Nov 10, 2015 0.2250 0.2250 0.2200 0.2200 23,000 +0.00(+0.00%)
Nov 06, 2015 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Nov 05, 2015 0.2200 0.2200 0.2150 0.2150 18,000 -0.01(-4.44%)
Nov 04, 2015 0.2200 0.2250 0.2200 0.2250 17,000 +0.01(+2.27%)
Nov 03, 2015 0.2300 0.2300 0.2200 0.2200 122,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.