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 (%)
Jul 31, 2017 0.6800 0.7100 0.6800 0.7100 496,675 +0.03(+4.41%)
Jul 28, 2017 0.7200 0.7200 0.6700 0.6800 343,228 -0.02(-2.86%)
Jul 27, 2017 0.7600 0.7600 0.7000 0.7000 335,630 -0.04(-5.41%)
Jul 26, 2017 0.7100 0.7600 0.6900 0.7400 826,517 +0.03(+4.23%)
Jul 25, 2017 0.7000 0.7200 0.6900 0.7100 699,594 +0.02(+2.90%)
Jul 24, 2017 0.6500 0.6900 0.6400 0.6900 1,006,596 +0.07(+11.29%)
Jul 21, 2017 0.6000 0.6400 0.6000 0.6200 143,650 +0.02(+3.33%)
Jul 20, 2017 0.6300 0.6300 0.6000 0.6000 225,508 -0.01(-1.64%)
Jul 19, 2017 0.6700 0.6700 0.6100 0.6100 556,919 -0.04(-6.15%)
Jul 18, 2017 0.6400 0.6600 0.6300 0.6500 894,400 +0.02(+3.17%)
Jul 17, 2017 0.6300 0.6500 0.6100 0.6300 1,403,103 +0.02(+3.28%)
Jul 14, 2017 0.6100 0.6000 0.6100 130,600 +0.00(+0.00%)
Jul 13, 2017 0.6100 0.6200 0.6000 0.6100 109,200 +0.01(+1.67%)
Jul 12, 2017 0.5800 0.6300 0.5800 0.6000 701,120 +0.03(+5.26%)
Jul 11, 2017 0.5900 0.6000 0.5600 0.5700 168,435 +0.00(+0.00%)
Jul 10, 2017 0.6000 0.6100 0.5700 0.5700 258,900 -0.02(-3.39%)
Jul 07, 2017 0.6000 0.6000 0.5400 0.5900 120,800 -0.01(-1.67%)
Jul 06, 2017 0.5500 0.6000 0.5300 0.6000 101,000 +0.05(+9.09%)
Jul 05, 2017 0.5500 0.5800 0.5500 0.5500 82,985 -0.01(-1.79%)
Jul 04, 2017 0.5400 0.5700 0.5400 0.5600 51,235 +0.02(+3.70%)
Jul 03, 2017 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 30, 2017 0.5700 0.6000 0.5400 0.5400 125,283 -0.03(-5.26%)
Jun 29, 2017 0.6100 0.6100 0.5600 0.5700 198,813 -0.01(-1.72%)
Jun 28, 2017 0.5800 0.6200 0.5800 0.5800 168,461 +0.00(+0.00%)
Jun 27, 2017 0.6000 0.6100 0.5800 0.5800 182,100 -0.01(-1.69%)
Jun 26, 2017 0.6400 0.6400 0.5900 0.5900 284,898 -0.05(-7.81%)
Jun 23, 2017 0.6200 0.6400 0.5800 0.6400 208,927 +0.02(+3.23%)
Jun 22, 2017 0.6400 0.6400 0.6200 0.6200 31,500 +0.00(+0.00%)
Jun 21, 2017 0.6000 0.6200 0.5800 0.6200 107,750 +0.01(+1.64%)
Jun 20, 2017 0.6200 0.6200 0.5800 0.6100 134,950 -0.01(-1.61%)
Jun 19, 2017 0.6000 0.6300 0.6000 0.6200 98,500 +0.02(+3.33%)
Jun 16, 2017 0.6300 0.6300 0.6000 0.6000 217,850 -0.01(-1.64%)
Jun 15, 2017 0.6000 0.6300 0.6000 0.6100 190,000 +0.02(+3.39%)
Jun 14, 2017 0.6000 0.6200 0.5900 0.5900 80,550 -0.01(-1.67%)
Jun 13, 2017 0.6200 0.6300 0.5900 0.6000 121,686 -0.02(-3.23%)
Jun 12, 2017 0.6500 0.6500 0.6200 0.6200 104,000 -0.02(-3.13%)
Jun 09, 2017 0.6500 0.6500 0.6300 0.6400 227,750 -0.01(-1.54%)
Jun 08, 2017 0.7200 0.7200 0.6400 0.6500 665,380 -0.05(-7.14%)
Jun 07, 2017 0.6200 0.7000 0.6200 0.7000 543,845 +0.08(+12.90%)
Jun 06, 2017 0.6000 0.6400 0.5900 0.6200 398,200 +0.00(+0.00%)
Jun 05, 2017 0.6100 0.6200 0.6000 0.6200 136,000 +0.02(+3.33%)
Jun 02, 2017 0.6100 0.6100 0.6000 0.6000 179,500 -0.01(-1.64%)
Jun 01, 2017 0.5900 0.6100 0.5900 0.6100 188,700 +0.00(+0.00%)
May 31, 2017 0.6200 0.6200 0.5800 0.6100 187,520 -0.02(-3.17%)
May 30, 2017 0.5600 0.6300 0.5600 0.6300 534,600 +0.09(+16.67%)
May 29, 2017 0.5500 0.5500 0.5400 0.5400 34,296 -0.02(-3.57%)
May 26, 2017 0.5200 0.5600 0.5200 0.5600 103,700 +0.04(+7.69%)
May 25, 2017 0.5300 0.5400 0.5200 0.5200 168,000 +0.00(+0.00%)
May 24, 2017 0.5200 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
May 23, 2017 0.5200 0.5200 0.5000 0.5200 55,545 +0.01(+1.96%)
May 19, 2017 0.5100 0.5200 0.5100 0.5100 417,250 +0.02(+4.08%)
May 18, 2017 0.5000 0.5000 0.4850 0.4900 80,000 +0.00(+0.00%)
May 17, 2017 0.4800 0.5100 0.4800 0.4900 42,000 -0.01(-2.00%)
May 16, 2017 0.5200 0.5200 0.4900 0.5000 61,400 -0.01(-1.96%)
May 15, 2017 0.4800 0.5300 0.4800 0.5100 161,810 +0.01(+2.00%)
May 12, 2017 0.5000 0.5100 0.4950 0.5000 98,500 +0.02(+3.09%)
May 11, 2017 0.4400 0.4850 0.4400 0.4850 84,600 +0.05(+11.49%)
May 10, 2017 0.4600 0.4600 0.4350 0.4350 119,375 -0.03(-5.43%)
May 09, 2017 0.4600 0.4600 0.4600 0.4600 34,000 +0.00(+0.00%)
May 08, 2017 0.4800 0.4800 0.4600 0.4600 42,004 -0.01(-3.16%)
May 05, 2017 0.4350 0.4750 0.4350 0.4750 49,009 +0.04(+9.20%)
May 04, 2017 0.4650 0.4650 0.4350 0.4350 86,300 -0.04(-8.42%)
May 03, 2017 0.4650 0.5000 0.4650 0.4750 38,000 +0.02(+4.40%)
May 02, 2017 0.4800 0.4800 0.4500 0.4550 200,240 -0.02(-5.21%)
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.