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 (%)
Apr 29, 2016 0.3300 0.3500 0.3300 0.3300 71,100 +0.00(+0.00%)
Apr 28, 2016 0.3400 0.3400 0.3200 0.3300 70,678 -0.02(-5.71%)
Apr 27, 2016 0.3300 0.3500 0.3050 0.3500 286,300 +0.00(+0.00%)
Apr 26, 2016 0.3500 0.3500 0.3450 0.3500 64,100 +0.01(+2.94%)
Apr 25, 2016 0.3650 0.3650 0.3400 0.3400 35,000 -0.03(-8.11%)
Apr 22, 2016 0.3800 0.3900 0.3700 0.3700 31,204 -0.01(-1.33%)
Apr 21, 2016 0.3900 0.3900 0.3500 0.3750 65,600 +0.00(+0.00%)
Apr 20, 2016 0.3900 0.3900 0.3700 0.3750 54,000 -0.03(-8.54%)
Apr 19, 2016 0.4000 0.4200 0.4000 0.4100 195,904 +0.01(+2.50%)
Apr 18, 2016 0.4100 0.4200 0.4000 0.4000 26,500 -0.01(-3.61%)
Apr 15, 2016 0.4000 0.4250 0.3900 0.4150 143,212 +0.01(+3.75%)
Apr 14, 2016 0.3650 0.4000 0.3500 0.4000 194,649 +0.04(+9.59%)
Apr 13, 2016 0.3300 0.3800 0.3300 0.3650 491,900 +0.04(+14.06%)
Apr 12, 2016 0.3100 0.3200 0.3050 0.3200 107,000 +0.00(+0.00%)
Apr 11, 2016 0.3050 0.3200 0.3050 0.3200 74,640 +0.02(+6.67%)
Apr 08, 2016 0.3100 0.3100 0.3000 0.3000 209,500 -0.01(-3.23%)
Apr 07, 2016 0.3000 0.3200 0.3000 0.3100 483,000 +0.02(+6.90%)
Apr 06, 2016 0.2950 0.3000 0.2900 0.2900 117,500 -0.01(-3.33%)
Apr 05, 2016 0.2950 0.3050 0.2950 0.3000 227,800 +0.01(+3.45%)
Apr 04, 2016 0.2850 0.3050 0.2850 0.2900 209,000 -0.01(-1.69%)
Apr 01, 2016 0.2900 0.3000 0.2900 0.2950 122,000 +0.01(+5.36%)
Mar 31, 2016 0.2850 0.3000 0.2800 0.2800 71,454 +0.00(+0.00%)
Mar 30, 2016 0.2700 0.2800 0.2700 0.2800 20,500 +0.03(+12.00%)
Mar 29, 2016 0.2600 0.2600 0.2500 0.2500 16,500 -0.02(-5.66%)
Mar 28, 2016 0.2600 0.2650 0.2600 0.2650 5,500 -0.01(-1.85%)
Mar 24, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 23, 2016 0.2900 0.3050 0.2800 0.2800 166,000 -0.01(-3.45%)
Mar 22, 2016 0.2800 0.2900 0.2800 0.2900 29,000 +0.01(+3.57%)
Mar 21, 2016 0.2900 0.2900 0.2800 0.2800 30,500 -0.01(-3.45%)
Mar 18, 2016 0.2850 0.2900 0.2850 0.2900 95,500 -0.01(-1.69%)
Mar 17, 2016 0.3000 0.3000 0.2900 0.2950 22,200 -0.01(-1.67%)
Mar 16, 2016 0.2900 0.3000 0.2900 0.3000 47,000 +0.01(+3.45%)
Mar 15, 2016 0.3000 0.3000 0.2900 0.2900 51,000 -0.01(-3.33%)
Mar 14, 2016 0.3000 0.3000 0.3000 0.3000 186,000 +0.00(+0.00%)
Mar 11, 2016 0.3100 0.3100 0.3000 0.3000 110,500 -0.01(-3.23%)
Mar 10, 2016 0.2900 0.3100 0.2900 0.3100 368,000 +0.03(+12.73%)
Mar 09, 2016 0.2900 0.2900 0.2750 0.2750 106,000 -0.01(-5.17%)
Mar 08, 2016 0.2900 0.3200 0.2750 0.2900 781,425 +0.00(+0.00%)
Mar 07, 2016 0.3000 0.3000 0.2800 0.2900 160,690 +0.03(+11.54%)
Mar 04, 2016 0.2700 0.2800 0.2550 0.2600 355,929 +0.01(+1.96%)
Mar 03, 2016 0.2500 0.2600 0.2450 0.2550 133,600 +0.02(+6.25%)
Mar 01, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 26, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Feb 25, 2016 0.2350 0.2500 0.2350 0.2500 124,500 +0.02(+11.11%)
Feb 24, 2016 0.2150 0.2250 0.2150 0.2250 10,681 +0.01(+2.27%)
Feb 23, 2016 0.2250 0.2250 0.2200 0.2200 22,300 -0.01(-2.22%)
Feb 22, 2016 0.2350 0.2350 0.2250 0.2250 5,102 -0.01(-2.17%)
Feb 19, 2016 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
Feb 18, 2016 0.2400 0.2450 0.2300 0.2300 130,218 -0.02(-8.00%)
Feb 17, 2016 0.2400 0.2500 0.2400 0.2500 15,000 -0.01(-3.85%)
Feb 16, 2016 0.2500 0.2600 0.2500 0.2600 17,300 +0.02(+8.33%)
Feb 12, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 10, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 09, 2016 0.2400 0.2400 0.2400 0.2400 17,500 -0.02(-7.69%)
Feb 08, 2016 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-3.70%)
Feb 04, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 03, 2016 0.2600 0.2750 0.2600 0.2600 235,000 +0.00(+0.00%)
Feb 02, 2016 0.2600 0.2650 0.2600 0.2600 189,975 +0.01(+4.00%)
Feb 01, 2016 0.2600 0.2600 0.2500 0.2500 110,000 -0.02(-5.66%)
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%)
Nov 02, 2015 0.2100 0.2200 0.2100 0.2200 40,000 +0.02(+10.00%)
Oct 30, 2015 0.2100 0.2100 0.2000 0.2000 68,500 -0.01(-6.98%)
Oct 29, 2015 0.2250 0.2300 0.2150 0.2150 22,500 -0.01(-4.44%)
Oct 28, 2015 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+4.65%)
Oct 27, 2015 0.2150 0.2200 0.2050 0.2150 83,500 -0.01(-2.27%)
Oct 26, 2015 0.2350 0.2500 0.2000 0.2200 151,000 -0.02(-8.33%)
Oct 23, 2015 0.2450 0.2450 0.2200 0.2400 237,366 -0.01(-2.04%)
Oct 22, 2015 0.2600 0.2650 0.2400 0.2450 262,000 -0.02(-5.77%)
Oct 21, 2015 0.2600 0.2600 0.2600 0.2600 50,000 +0.01(+4.00%)
Oct 20, 2015 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.85%)
Oct 19, 2015 0.2700 0.2700 0.2600 0.2600 18,400 -0.01(-1.89%)
Oct 15, 2015 0.2650 0.2650 0.2650 136 +0.02(+6.00%)
Oct 14, 2015 0.2500 0.2500 0.2500 0.2500 111,500 +0.01(+4.17%)
Oct 09, 2015 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 08, 2015 0.2550 0.2550 0.2400 0.2450 58,000 -0.01(-2.00%)
Oct 06, 2015 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 05, 2015 0.2600 0.2700 0.2550 0.2550 83,000 -0.01(-3.77%)
Oct 02, 2015 0.2650 0.2700 0.2650 0.2650 42,500 +0.00(+0.00%)
Oct 01, 2015 0.2650 0.2650 0.2650 0.2650 20,000 +0.01(+3.92%)
Sep 30, 2015 0.2550 0.2550 0.2550 0.2550 1,600 +0.00(+0.00%)
Sep 28, 2015 0.2550 0.2550 0.2550 7 +0.00(+0.00%)
Sep 24, 2015 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Sep 23, 2015 0.2850 0.2850 0.2700 0.2700 45,055 -0.01(-3.57%)
Sep 22, 2015 0.2700 0.2800 0.2700 0.2800 28,000 +0.01(+3.70%)
Sep 21, 2015 0.2600 0.2700 0.2600 0.2700 20,000 +0.01(+1.89%)
Sep 18, 2015 0.2750 0.2750 0.2650 0.2650 115,000 -0.01(-1.85%)
Sep 17, 2015 0.2850 0.2850 0.2700 0.2700 3,000 -0.01(-5.26%)
Sep 16, 2015 0.2800 0.2850 0.2800 0.2850 67,000 +0.01(+3.64%)
Sep 15, 2015 0.2700 0.2900 0.2700 0.2750 80,500 +0.01(+1.85%)
Sep 14, 2015 0.2550 0.2700 0.2550 0.2700 15,000 +0.02(+5.88%)
Sep 11, 2015 0.2550 0.2550 0.2550 0.2550 16,500 -0.02(-5.56%)
Sep 10, 2015 0.2500 0.2700 0.2500 0.2700 68,000 +0.02(+5.88%)
Sep 04, 2015 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Sep 03, 2015 0.2800 0.2800 0.2650 0.2650 38,516 +0.02(+6.00%)
Sep 02, 2015 0.2650 0.2650 0.2500 0.2500 88,000 -0.02(-5.66%)
Sep 01, 2015 0.2650 0.2650 0.2650 0.2650 20,000 -0.01(-1.85%)
Aug 31, 2015 0.2700 0.2700 0.2600 0.2700 68,850 -0.01(-1.82%)
Aug 28, 2015 0.2750 0.2750 0.2750 0.2750 10,500 -0.01(-5.17%)
Aug 27, 2015 0.2900 0.2900 0.2900 0.2900 8,000 +0.00(+0.00%)
Aug 26, 2015 0.2700 0.2900 0.2700 0.2900 49,500 +0.02(+7.41%)
Aug 25, 2015 0.2700 0.2900 0.2700 0.2700 60,500 +0.00(+0.00%)
Aug 24, 2015 0.2500 0.2700 0.2500 0.2700 80,454 -0.02(-6.90%)
Aug 21, 2015 0.2900 0.3050 0.2800 0.2900 204,000 -0.01(-3.33%)
Aug 20, 2015 0.3050 0.3100 0.2950 0.3000 98,200 -0.01(-3.23%)
Aug 19, 2015 0.3150 0.3150 0.3100 0.3100 65,001 -0.01(-1.59%)
Aug 18, 2015 0.3000 0.3400 0.3000 0.3150 335,568 -0.02(-4.55%)
Aug 17, 2015 0.3300 0.3350 0.3300 0.3300 101,000 +0.00(+0.00%)
Aug 14, 2015 0.3050 0.3350 0.3000 0.3300 660,500 +0.01(+3.13%)
Aug 13, 2015 0.3200 0.3250 0.3100 0.3200 63,451 +0.01(+1.59%)
Aug 12, 2015 0.3100 0.3200 0.3000 0.3150 259,125 +0.01(+1.61%)
Aug 11, 2015 0.3000 0.3200 0.2900 0.3100 175,000 +0.03(+10.71%)
Aug 10, 2015 0.2800 0.2800 0.2800 0.2800 65,001 +0.00(+0.00%)
Aug 07, 2015 0.2400 0.2950 0.2400 0.2800 422,549 +0.02(+7.69%)
Aug 06, 2015 0.2450 0.2600 0.2400 0.2600 55,002 +0.00(+0.00%)
Aug 05, 2015 0.2600 0.2600 0.2600 0.2600 55,178 +0.01(+1.96%)
Aug 04, 2015 0.2650 0.2700 0.2400 0.2550 56,500 -0.03(-8.93%)
Jul 31, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 30, 2015 0.3000 0.3000 0.3000 0.3000 73,000 +0.01(+3.45%)
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.