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 (%)
Mar 31, 2017 0.4500 0.5700 0.4400 0.5200 669,639 +0.07(+15.56%)
Mar 30, 2017 0.4600 0.4700 0.4450 0.4500 364,464 +0.00(+0.00%)
Mar 29, 2017 0.4300 0.4500 0.4300 0.4500 232,500 +0.02(+3.45%)
Mar 28, 2017 0.4350 0.4350 0.4300 0.4350 77,000 +0.01(+1.16%)
Mar 27, 2017 0.4000 0.4350 0.4000 0.4300 430,614 +0.03(+7.50%)
Mar 24, 2017 0.4150 0.4150 0.4000 0.4000 105,000 -0.01(-1.23%)
Mar 23, 2017 0.4150 0.4200 0.4050 0.4050 37,000 -0.01(-3.57%)
Mar 22, 2017 0.4150 0.4200 0.3900 0.4200 198,500 +0.02(+6.33%)
Mar 21, 2017 0.4100 0.4100 0.3950 0.3950 4,320 -0.01(-1.25%)
Mar 20, 2017 0.4150 0.4150 0.4000 0.4000 58,350 -0.02(-4.76%)
Mar 17, 2017 0.4300 0.4350 0.4200 0.4200 84,950 +0.00(+0.00%)
Mar 16, 2017 0.4350 0.4350 0.4200 0.4200 12,500 -0.01(-1.18%)
Mar 14, 2017 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Mar 13, 2017 0.3950 0.4100 0.3950 0.4100 304,729 +0.01(+2.50%)
Mar 10, 2017 0.4000 0.4100 0.4000 0.4000 145,770 -0.02(-4.76%)
Mar 09, 2017 0.4200 0.4250 0.4100 0.4200 317,000 +0.00(+0.00%)
Mar 08, 2017 0.3900 0.4250 0.3900 0.4200 106,795 +0.03(+7.69%)
Mar 07, 2017 0.4150 0.4200 0.3900 0.3900 171,200 -0.02(-6.02%)
Mar 06, 2017 0.4200 0.4250 0.4100 0.4150 172,700 +0.01(+1.22%)
Mar 03, 2017 0.4100 0.4100 0.4100 0.4100 145,781 +0.01(+2.50%)
Mar 02, 2017 0.4150 0.4150 0.3900 0.4000 160,551 +0.01(+1.27%)
Mar 01, 2017 0.4000 0.4150 0.3950 0.3950 172,500 -0.01(-1.25%)
Feb 28, 2017 0.4100 0.4200 0.4000 0.4000 381,150 -0.01(-2.44%)
Feb 27, 2017 0.4000 0.4700 0.4000 0.4100 539,300 -0.03(-5.75%)
Feb 24, 2017 0.4400 0.4400 0.4200 0.4350 101,000 -0.01(-2.25%)
Feb 23, 2017 0.4100 0.4450 0.3950 0.4450 539,118 +0.04(+9.88%)
Feb 22, 2017 0.4150 0.4250 0.4050 0.4050 113,000 -0.00(-1.22%)
Feb 21, 2017 0.4400 0.4400 0.4100 0.4100 180,270 -0.04(-7.87%)
Feb 17, 2017 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Feb 16, 2017 0.4500 0.4500 0.4350 0.4350 43,501 +0.01(+1.16%)
Feb 15, 2017 0.4250 0.4500 0.4250 0.4300 14,500 +0.01(+2.38%)
Feb 14, 2017 0.4450 0.4500 0.4200 0.4200 88,300 -0.03(-5.62%)
Feb 13, 2017 0.4500 0.4500 0.4450 0.4450 21,000 -0.01(-1.11%)
Feb 10, 2017 0.4400 0.4500 0.4300 0.4500 50,613 +0.01(+1.12%)
Feb 09, 2017 0.4200 0.4450 0.4200 0.4450 198,321 +0.03(+5.95%)
Feb 08, 2017 0.4100 0.4200 0.4000 0.4200 341,664 +0.02(+5.00%)
Feb 07, 2017 0.4100 0.4200 0.4000 0.4000 161,250 -0.01(-1.23%)
Feb 06, 2017 0.4150 0.4150 0.4050 0.4050 125,600 -0.01(-3.57%)
Feb 03, 2017 0.4300 0.4300 0.4050 0.4200 29,774 -0.01(-2.33%)
Feb 02, 2017 0.4300 0.4300 0.4250 0.4300 68,600 +0.00(+0.00%)
Feb 01, 2017 0.4300 0.4300 0.4300 0.4300 36,000 +0.00(+0.00%)
Jan 31, 2017 0.4500 0.4500 0.4300 0.4300 125,450 -0.02(-3.37%)
Jan 30, 2017 0.4400 0.4600 0.4400 0.4450 315,300 +0.00(+0.00%)
Jan 27, 2017 0.4400 0.4700 0.4300 0.4450 404,100 -0.01(-1.11%)
Jan 26, 2017 0.4200 0.4500 0.4150 0.4500 249,630 +0.03(+5.88%)
Jan 25, 2017 0.3850 0.4600 0.3850 0.4250 1,128,834 +0.04(+10.39%)
Jan 24, 2017 0.3900 0.4000 0.3800 0.3850 214,039 -0.01(-1.28%)
Jan 23, 2017 0.3800 0.3900 0.3800 0.3900 71,992 +0.00(+0.00%)
Jan 20, 2017 0.3900 0.3950 0.3800 0.3900 155,000 +0.00(+0.00%)
Jan 19, 2017 0.4100 0.4100 0.3900 0.3900 99,050 -0.03(-7.14%)
Jan 18, 2017 0.4000 0.4250 0.4000 0.4200 259,500 +0.02(+5.00%)
Jan 17, 2017 0.4300 0.4450 0.3900 0.4000 452,217 -0.01(-3.61%)
Jan 16, 2017 0.3800 0.4400 0.3800 0.4150 1,400,489 +0.05(+15.28%)
Jan 13, 2017 0.3500 0.3650 0.3500 0.3600 81,000 -0.01(-2.70%)
Jan 12, 2017 0.3550 0.3700 0.3500 0.3700 126,500 +0.01(+2.78%)
Jan 11, 2017 0.3750 0.3750 0.3550 0.3600 89,100 -0.02(-4.00%)
Jan 10, 2017 0.3600 0.3750 0.3500 0.3750 395,500 +0.02(+4.17%)
Jan 09, 2017 0.3400 0.3600 0.3400 0.3600 188,670 +0.02(+7.46%)
Jan 06, 2017 0.3400 0.3400 0.3300 0.3350 58,000 +0.01(+1.52%)
Jan 05, 2017 0.3250 0.3450 0.3250 0.3300 198,250 +0.01(+1.54%)
Jan 04, 2017 0.3400 0.3400 0.3200 0.3250 43,471 -0.02(-7.14%)
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.