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 31, 2018 0.5100 0.5300 0.5000 0.5300 57,790 +0.01(+1.92%)
Jan 30, 2018 0.5300 0.5100 0.5200 101,879 -0.01(-1.89%)
Jan 29, 2018 0.5300 0.5400 0.5100 0.5300 69,088 -0.01(-1.85%)
Jan 26, 2018 0.5200 0.5400 0.5100 0.5400 163,900 +0.04(+8.00%)
Jan 25, 2018 0.5200 0.5200 0.5000 0.5000 43,900 +0.00(+0.00%)
Jan 24, 2018 0.5200 0.5200 0.5000 0.5000 97,000 +0.00(+0.00%)
Jan 23, 2018 0.5100 0.5200 0.5000 0.5000 142,000 -0.01(-1.96%)
Jan 22, 2018 0.5300 0.5100 0.5100 157,000 -0.02(-3.77%)
Jan 19, 2018 0.5200 0.5300 0.5200 0.5300 39,050 +0.01(+1.92%)
Jan 18, 2018 0.5200 0.5200 0.5100 0.5200 129,300 +0.00(+0.00%)
Jan 17, 2018 0.5100 0.5400 0.5000 0.5200 339,200 +0.01(+1.96%)
Jan 16, 2018 0.5300 0.5400 0.5100 0.5100 82,500 -0.03(-5.56%)
Jan 15, 2018 0.5200 0.5400 0.5200 0.5400 83,900 +0.03(+5.88%)
Jan 12, 2018 0.5400 0.5400 0.5100 0.5100 180,706 -0.01(-1.92%)
Jan 11, 2018 0.5600 0.5600 0.5100 0.5200 108,809 -0.02(-3.70%)
Jan 10, 2018 0.5600 0.5600 0.5400 0.5400 38,950 -0.02(-3.57%)
Jan 09, 2018 0.5700 0.5700 0.5400 0.5600 134,800 -0.01(-1.75%)
Jan 08, 2018 0.5400 0.5700 0.5400 0.5700 163,468 +0.01(+1.79%)
Jan 05, 2018 0.5800 0.5900 0.5600 0.5600 110,025 -0.03(-5.08%)
Jan 04, 2018 0.6200 0.6200 0.5800 0.5900 145,212 -0.01(-1.67%)
Jan 03, 2018 0.5400 0.6200 0.5400 0.6000 461,704 +0.05(+9.09%)
Jan 02, 2018 0.5700 0.5700 0.5500 0.5500 221,515 +0.00(+0.00%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Dec 28, 2017 0.5100 0.5300 0.4900 0.5000 223,061 -0.03(-5.66%)
Dec 27, 2017 0.5300 0.5300 0.5100 0.5300 174,463 +0.00(+0.00%)
Dec 22, 2017 0.5200 0.5300 0.5100 0.5300 65,748 +0.01(+1.92%)
Dec 21, 2017 0.5500 0.5500 0.5200 0.5200 38,500 -0.02(-3.70%)
Dec 20, 2017 0.5600 0.5700 0.5400 0.5400 315,720 +0.02(+3.85%)
Dec 19, 2017 0.5200 0.5300 0.5100 0.5200 61,030 +0.00(+0.00%)
Dec 18, 2017 0.5700 0.5700 0.5200 0.5200 83,420 +0.01(+1.96%)
Dec 15, 2017 0.5300 0.5300 0.5100 0.5100 48,115 -0.02(-3.77%)
Dec 14, 2017 0.5300 0.5400 0.5200 0.5300 181,340 +0.00(+0.00%)
Dec 13, 2017 0.5600 0.5600 0.5300 0.5300 102,916 -0.04(-7.02%)
Dec 12, 2017 0.5700 0.5700 0.5400 0.5700 67,522 -0.01(-1.72%)
Dec 11, 2017 0.5700 0.5800 0.5600 0.5800 74,600 +0.01(+1.75%)
Dec 08, 2017 0.5700 0.5800 0.5500 0.5700 200,468 +0.02(+3.64%)
Dec 07, 2017 0.5300 0.5700 0.5300 0.5500 673,036 +0.05(+10.00%)
Dec 06, 2017 0.5000 0.5000 0.4650 0.5000 188,900 +0.00(+0.00%)
Dec 05, 2017 0.5100 0.5100 0.4900 0.5000 43,065 +0.00(+0.00%)
Dec 04, 2017 0.5300 0.5500 0.5000 0.5000 258,260 -0.01(-1.96%)
Dec 01, 2017 0.4500 0.5100 0.4500 0.5100 371,880 +0.06(+13.33%)
Nov 30, 2017 0.4500 0.4600 0.4150 0.4500 474,426 -0.01(-2.17%)
Nov 29, 2017 0.4850 0.4850 0.4400 0.4600 251,583 -0.02(-4.17%)
Nov 28, 2017 0.5000 0.5000 0.4550 0.4800 484,612 -0.02(-3.03%)
Nov 27, 2017 0.5000 0.5100 0.4900 0.4950 195,090 -0.02(-2.94%)
Nov 24, 2017 0.5100 0.5100 0.4800 0.5100 230,188 +0.00(+0.00%)
Nov 23, 2017 0.5300 0.5300 0.5000 0.5100 212,068 -0.03(-5.56%)
Nov 22, 2017 0.5300 0.5400 0.5200 0.5400 62,550 +0.01(+1.89%)
Nov 21, 2017 0.5500 0.5500 0.5300 0.5300 136,877 -0.02(-3.64%)
Nov 20, 2017 0.5700 0.5700 0.5500 0.5500 126,900 -0.01(-1.79%)
Nov 17, 2017 0.5600 0.5700 0.5600 0.5600 67,410 +0.00(+0.00%)
Nov 16, 2017 0.5500 0.5700 0.5500 0.5600 200,070 +0.02(+3.70%)
Nov 15, 2017 0.5400 0.5500 0.5400 0.5400 50,100 +0.00(+0.00%)
Nov 14, 2017 0.5500 0.5500 0.5400 0.5400 85,700 -0.01(-1.82%)
Nov 13, 2017 0.5600 0.5700 0.5500 0.5500 118,550 -0.01(-1.79%)
Nov 10, 2017 0.5600 0.5700 0.5500 0.5600 86,627 +0.01(+1.82%)
Nov 09, 2017 0.5900 0.5900 0.5500 0.5500 263,284 -0.04(-6.78%)
Nov 08, 2017 0.5700 0.5900 0.5700 0.5900 741,697 +0.05(+9.26%)
Nov 07, 2017 0.5600 0.5600 0.5400 0.5400 137,499 -0.02(-3.57%)
Nov 06, 2017 0.5400 0.5600 0.5400 0.5600 98,816 +0.02(+3.70%)
Nov 03, 2017 0.5400 0.5400 0.5300 0.5400 44,500 +0.00(+0.00%)
Nov 02, 2017 0.5200 0.5400 0.5200 0.5400 147,700 +0.03(+5.88%)
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.