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 29, 2019 0.5300 0.5500 0.5300 0.5500 449,163 +0.02(+3.77%)
Mar 28, 2019 0.5300 0.5400 0.5300 0.5300 231,000 +0.00(+0.00%)
Mar 27, 2019 0.5400 0.5500 0.5300 0.5300 217,600 -0.02(-3.64%)
Mar 26, 2019 0.5100 0.5500 0.5100 0.5500 393,488 +0.04(+7.84%)
Mar 25, 2019 0.5100 0.5100 0.5000 0.5100 362,402 +0.00(+0.00%)
Mar 22, 2019 0.5300 0.5300 0.5100 0.5100 267,242 -0.02(-3.77%)
Mar 21, 2019 0.5500 0.5500 0.5300 0.5300 191,050 -0.01(-1.85%)
Mar 20, 2019 0.5500 0.5500 0.5400 0.5400 341,600 +0.00(+0.00%)
Mar 19, 2019 0.5400 0.5500 0.5200 0.5400 363,902 +0.00(+0.00%)
Mar 18, 2019 0.5800 0.5800 0.5400 0.5400 949,899 -0.03(-5.26%)
Mar 15, 2019 0.5200 0.6000 0.5200 0.5700 2,078,400 +0.05(+9.62%)
Mar 14, 2019 0.5100 0.5200 0.5000 0.5200 2,043,067 +0.01(+1.96%)
Mar 13, 2019 0.5100 0.5100 0.4950 0.5100 860,175 +0.00(+0.00%)
Mar 12, 2019 0.5200 0.5200 0.5100 0.5100 442,864 -0.01(-1.92%)
Mar 11, 2019 0.5000 0.5200 0.5000 0.5200 322,175 +0.01(+1.96%)
Mar 08, 2019 0.5000 0.5200 0.5000 0.5100 996,642 +0.01(+2.00%)
Mar 07, 2019 0.4900 0.5300 0.4900 0.5000 3,332,335 +0.01(+2.04%)
Mar 06, 2019 0.4800 0.5000 0.4800 0.4900 244,470 +0.01(+1.03%)
Mar 05, 2019 0.4700 0.4900 0.4700 0.4850 422,819 +0.02(+3.19%)
Mar 04, 2019 0.4800 0.4850 0.4700 0.4700 188,500 -0.02(-3.09%)
Mar 01, 2019 0.4800 0.4900 0.4750 0.4850 185,400 +0.00(+0.00%)
Feb 28, 2019 0.4800 0.4850 0.4750 0.4850 37,000 +0.01(+1.04%)
Feb 27, 2019 0.4900 0.4900 0.4800 0.4800 307,900 -0.01(-2.04%)
Feb 26, 2019 0.4850 0.4900 0.4750 0.4900 211,984 +0.01(+2.08%)
Feb 25, 2019 0.4800 0.4800 0.4700 0.4800 86,900 +0.01(+1.05%)
Feb 22, 2019 0.4850 0.4850 0.4700 0.4750 160,480 -0.01(-2.06%)
Feb 21, 2019 0.4850 0.4850 0.4750 0.4850 97,279 -0.01(-1.02%)
Feb 20, 2019 0.4900 0.4900 0.4800 0.4900 49,222 +0.01(+1.03%)
Feb 19, 2019 0.4800 0.4900 0.4750 0.4850 220,300 +0.01(+2.11%)
Feb 15, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Feb 14, 2019 0.4900 0.4900 0.4650 0.4700 188,400 -0.01(-1.05%)
Feb 13, 2019 0.4900 0.4950 0.4750 0.4750 233,700 -0.01(-2.06%)
Feb 12, 2019 0.4700 0.5000 0.4600 0.4850 592,365 +0.03(+6.59%)
Feb 11, 2019 0.4700 0.4700 0.4550 0.4550 196,600 -0.01(-3.19%)
Feb 08, 2019 0.4700 0.4700 0.4650 0.4700 183,308 +0.00(+0.00%)
Feb 07, 2019 0.4600 0.4750 0.4600 0.4700 81,200 +0.01(+2.17%)
Feb 06, 2019 0.4600 0.4700 0.4600 0.4600 73,000 +0.00(+0.00%)
Feb 05, 2019 0.4700 0.4700 0.4600 0.4600 154,969 -0.01(-2.13%)
Feb 04, 2019 0.4700 0.4700 0.4650 0.4700 46,000 +0.00(+1.08%)
Feb 01, 2019 0.4750 0.4800 0.4650 0.4650 43,950 -0.01(-3.12%)
Jan 31, 2019 0.4850 0.4850 0.4750 0.4800 79,800 +0.01(+1.05%)
Jan 30, 2019 0.4800 0.4950 0.4750 0.4750 103,045 -0.01(-1.04%)
Jan 29, 2019 0.4900 0.4950 0.4800 0.4800 61,523 -0.01(-1.03%)
Jan 28, 2019 0.4950 0.5100 0.4850 0.4850 301,399 -0.01(-1.02%)
Jan 25, 2019 0.4700 0.5000 0.4700 0.4900 256,511 +0.02(+4.26%)
Jan 24, 2019 0.4700 0.4800 0.4700 0.4700 118,450 +0.00(+0.00%)
Jan 23, 2019 0.4800 0.4850 0.4700 0.4700 58,360 +0.00(+0.00%)
Jan 22, 2019 0.4700 0.4800 0.4650 0.4700 153,090 +0.00(+0.00%)
Jan 21, 2019 0.4700 0.4750 0.4600 0.4700 74,500 +0.01(+2.17%)
Jan 18, 2019 0.4550 0.4700 0.4550 0.4600 124,940 +0.01(+2.22%)
Jan 17, 2019 0.4700 0.4700 0.4500 0.4500 185,525 -0.02(-4.26%)
Jan 16, 2019 0.4750 0.4750 0.4600 0.4700 131,010 +0.00(+0.00%)
Jan 15, 2019 0.4750 0.4800 0.4500 0.4700 798,250 -0.01(-1.05%)
Jan 14, 2019 0.4850 0.4900 0.4700 0.4750 176,985 -0.01(-1.04%)
Jan 11, 2019 0.4600 0.4900 0.4600 0.4800 670,100 +0.02(+4.35%)
Jan 10, 2019 0.4600 0.4750 0.4600 0.4600 208,000 -0.01(-1.08%)
Jan 09, 2019 0.4600 0.4750 0.4600 0.4650 225,790 +0.01(+1.09%)
Jan 08, 2019 0.4900 0.4900 0.4600 0.4600 166,904 -0.02(-5.15%)
Jan 07, 2019 0.4400 0.4950 0.4400 0.4850 665,800 +0.04(+10.23%)
Jan 04, 2019 0.4300 0.4400 0.4300 0.4400 273,000 +0.01(+2.33%)
Jan 03, 2019 0.4400 0.4400 0.4250 0.4300 65,200 -0.01(-2.27%)
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.