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 (%)
Nov 30, 2018 0.5200 0.5300 0.5000 0.5000 670,868 -0.01(-1.96%)
Nov 29, 2018 0.5200 0.5400 0.5000 0.5100 1,354,670 -0.02(-3.77%)
Nov 28, 2018 0.4900 0.5700 0.4900 0.5300 2,819,856 +0.03(+6.00%)
Nov 27, 2018 0.5100 0.5300 0.4900 0.5000 829,790 +0.00(+0.00%)
Nov 26, 2018 0.4850 0.5500 0.4800 0.5000 1,605,244 +0.03(+5.26%)
Nov 23, 2018 0.4900 0.4900 0.4750 0.4750 192,998 -0.02(-3.06%)
Nov 22, 2018 0.4750 0.4950 0.4750 0.4900 168,100 +0.02(+4.26%)
Nov 21, 2018 0.4600 0.4700 0.4600 0.4700 510,310 +0.02(+4.44%)
Nov 20, 2018 0.4750 0.4750 0.4500 0.4500 179,800 -0.02(-5.26%)
Nov 19, 2018 0.4800 0.5000 0.4700 0.4750 296,250 +0.02(+4.40%)
Nov 16, 2018 0.4800 0.4850 0.4550 0.4550 578,664 -0.02(-5.21%)
Nov 15, 2018 0.4700 0.4950 0.4650 0.4800 1,410,045 +0.02(+4.35%)
Nov 14, 2018 0.4500 0.4700 0.4450 0.4600 511,700 +0.03(+5.75%)
Nov 13, 2018 0.4500 0.4500 0.4200 0.4350 242,925 +0.01(+1.16%)
Nov 12, 2018 0.4200 0.4300 0.4150 0.4300 187,000 +0.02(+4.88%)
Nov 09, 2018 0.4200 0.4200 0.4100 0.4100 35,175 -0.01(-2.38%)
Nov 08, 2018 0.4000 0.4300 0.4000 0.4200 105,400 +0.01(+3.70%)
Nov 07, 2018 0.4100 0.4200 0.4000 0.4050 110,000 -0.00(-1.22%)
Nov 06, 2018 0.4050 0.4150 0.4000 0.4100 93,000 +0.01(+2.50%)
Nov 05, 2018 0.3900 0.4200 0.3900 0.4000 95,250 +0.01(+2.56%)
Nov 02, 2018 0.3900 0.3900 0.3800 0.3900 32,850 +0.00(+0.00%)
Nov 01, 2018 0.4050 0.4050 0.3900 0.3900 204,000 -0.02(-4.88%)
Oct 31, 2018 0.4050 0.4200 0.3700 0.4100 382,965 +0.01(+2.50%)
Oct 30, 2018 0.3950 0.4200 0.3800 0.4000 196,700 +0.00(+0.00%)
Oct 29, 2018 0.4200 0.4300 0.4000 0.4000 162,250 -0.01(-1.23%)
Oct 26, 2018 0.4050 0.4300 0.3950 0.4050 309,246 +0.00(+0.00%)
Oct 25, 2018 0.3900 0.4050 0.3900 0.4050 138,850 +0.02(+5.19%)
Oct 24, 2018 0.3950 0.3950 0.3800 0.3850 139,000 -0.02(-3.75%)
Oct 23, 2018 0.4100 0.4100 0.3800 0.4000 121,800 -0.01(-1.23%)
Oct 22, 2018 0.4050 0.4100 0.3950 0.4050 239,250 +0.00(+0.00%)
Oct 19, 2018 0.4100 0.4100 0.4000 0.4050 408,068 -0.00(-1.22%)
Oct 18, 2018 0.4200 0.4200 0.4100 0.4100 105,700 -0.01(-2.38%)
Oct 17, 2018 0.4450 0.4500 0.4100 0.4200 265,076 -0.02(-4.55%)
Oct 16, 2018 0.4400 0.4500 0.4350 0.4400 140,000 +0.01(+1.15%)
Oct 15, 2018 0.4150 0.4350 0.4150 0.4350 55,000 +0.03(+6.10%)
Oct 12, 2018 0.4150 0.4200 0.4050 0.4100 278,950 -0.01(-1.20%)
Oct 11, 2018 0.4200 0.4200 0.4100 0.4150 32,732 -0.01(-1.19%)
Oct 10, 2018 0.4300 0.4400 0.4100 0.4200 335,232 -0.01(-1.18%)
Oct 09, 2018 0.4750 0.4750 0.4250 0.4250 238,600 -0.05(-11.46%)
Oct 05, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 04, 2018 0.4650 0.4800 0.4600 0.4700 165,545 +0.00(+1.08%)
Oct 03, 2018 0.4800 0.4800 0.4650 0.4650 82,050 -0.01(-3.12%)
Oct 02, 2018 0.4900 0.4950 0.4750 0.4800 75,927 -0.01(-2.04%)
Oct 01, 2018 0.4850 0.4950 0.4850 0.4900 59,600 -0.01(-1.01%)
Sep 28, 2018 0.5000 0.5100 0.4800 0.4950 246,566 -0.01(-1.00%)
Sep 27, 2018 0.4800 0.5200 0.4800 0.5000 926,575 +0.03(+5.26%)
Sep 26, 2018 0.5200 0.5200 0.4750 0.4750 323,063 -0.05(-8.65%)
Sep 25, 2018 0.5000 0.5300 0.5000 0.5200 464,600 +0.02(+4.00%)
Sep 24, 2018 0.4700 0.5000 0.4600 0.5000 478,958 +0.04(+8.70%)
Sep 21, 2018 0.4550 0.4650 0.4550 0.4600 41,000 -0.01(-2.13%)
Sep 20, 2018 0.4400 0.4700 0.4400 0.4700 78,500 +0.02(+4.44%)
Sep 19, 2018 0.4600 0.4650 0.4300 0.4500 180,622 -0.02(-3.23%)
Sep 18, 2018 0.4700 0.4700 0.4550 0.4650 69,100 +0.01(+2.20%)
Sep 17, 2018 0.4400 0.4550 0.4250 0.4550 659,100 +0.02(+4.60%)
Sep 14, 2018 0.4500 0.4500 0.4350 0.4350 47,500 -0.02(-3.33%)
Sep 13, 2018 0.4300 0.4500 0.4300 0.4500 39,363 +0.03(+5.88%)
Sep 12, 2018 0.4500 0.4500 0.4250 0.4250 158,032 -0.03(-5.56%)
Sep 11, 2018 0.4600 0.4700 0.4500 0.4500 435,700 -0.01(-2.17%)
Sep 10, 2018 0.4400 0.4600 0.4400 0.4600 144,015 +0.02(+3.37%)
Sep 07, 2018 0.4550 0.4600 0.4400 0.4450 328,000 -0.02(-3.26%)
Sep 06, 2018 0.4600 0.4800 0.4550 0.4600 200,499 +0.00(+0.00%)
Sep 05, 2018 0.4600 0.4750 0.4550 0.4600 120,200 +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.