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, 2018 0.4650 0.4700 0.4600 0.4700 154,000 +0.00(+1.08%)
Jul 30, 2018 0.4650 0.4700 0.4650 0.4650 252,210 -0.00(-1.06%)
Jul 27, 2018 0.4900 0.5000 0.4650 0.4700 187,098 -0.02(-3.09%)
Jul 26, 2018 0.4650 0.4900 0.4650 0.4850 732,200 +0.02(+4.30%)
Jul 25, 2018 0.4500 0.4750 0.4500 0.4650 219,370 +0.02(+3.33%)
Jul 24, 2018 0.4300 0.4650 0.4200 0.4500 219,400 +0.02(+4.65%)
Jul 23, 2018 0.4300 0.4300 0.4200 0.4300 64,500 +0.01(+2.38%)
Jul 20, 2018 0.4350 0.4350 0.4200 0.4200 63,800 -0.01(-2.33%)
Jul 19, 2018 0.4300 0.4350 0.4250 0.4300 41,300 +0.00(+0.00%)
Jul 18, 2018 0.4400 0.4400 0.4250 0.4300 73,170 -0.01(-1.15%)
Jul 17, 2018 0.4250 0.4350 0.4200 0.4350 144,850 +0.01(+2.35%)
Jul 16, 2018 0.4450 0.4700 0.4250 0.4250 399,467 +0.00(+0.00%)
Jul 13, 2018 0.4000 0.4350 0.4000 0.4250 83,000 +0.02(+6.25%)
Jul 12, 2018 0.3850 0.4000 0.3850 0.4000 109,010 +0.02(+5.26%)
Jul 11, 2018 0.3750 0.3800 0.3700 0.3800 46,000 +0.01(+2.70%)
Jul 10, 2018 0.3650 0.3700 0.3550 0.3700 352,500 +0.01(+2.78%)
Jul 09, 2018 0.3600 0.3850 0.3550 0.3600 135,820 +0.01(+1.41%)
Jul 06, 2018 0.3300 0.3600 0.3300 0.3550 214,986 +0.02(+7.58%)
Jul 05, 2018 0.3300 0.3300 0.3300 0.3300 55,000 -0.01(-1.49%)
Jul 04, 2018 0.3400 0.3400 0.3300 0.3350 77,500 -0.01(-1.47%)
Jul 03, 2018 0.3500 0.3550 0.3400 0.3400 19,863 -0.01(-4.23%)
Jun 29, 2018 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Jun 28, 2018 0.3450 0.3500 0.3450 0.3450 28,390 +0.00(+0.00%)
Jun 27, 2018 0.3500 0.3550 0.3400 0.3450 142,000 +0.00(+0.00%)
Jun 26, 2018 0.3700 0.3700 0.3450 0.3450 181,600 -0.02(-4.17%)
Jun 25, 2018 0.3800 0.3800 0.3600 0.3600 101,031 -0.02(-5.26%)
Jun 22, 2018 0.3800 0.3900 0.3800 0.3800 101,900 +0.01(+2.70%)
Jun 21, 2018 0.3650 0.3750 0.3650 0.3700 25,800 +0.01(+1.37%)
Jun 20, 2018 0.3600 0.3800 0.3600 0.3650 65,400 +0.01(+2.82%)
Jun 19, 2018 0.3450 0.3600 0.3450 0.3550 68,500 +0.01(+2.90%)
Jun 18, 2018 0.3400 0.3500 0.3400 0.3450 111,500 +0.00(+1.47%)
Jun 15, 2018 0.3600 0.3400 0.3400 39,555 -0.02(-5.56%)
Jun 14, 2018 0.3700 0.3800 0.3500 0.3600 34,510 -0.01(-2.70%)
Jun 13, 2018 0.3500 0.3700 0.3500 0.3700 44,920 +0.02(+5.71%)
Jun 12, 2018 0.3600 0.3650 0.3500 0.3500 121,000 -0.01(-1.41%)
Jun 11, 2018 0.3550 0.3650 0.3550 0.3550 65,000 +0.01(+1.43%)
Jun 08, 2018 0.3750 0.3750 0.3500 0.3500 86,550 -0.02(-4.11%)
Jun 07, 2018 0.3700 0.3700 0.3600 0.3650 59,970 +0.01(+1.39%)
Jun 06, 2018 0.3600 0.3750 0.3400 0.3600 453,416 +0.01(+1.41%)
Jun 05, 2018 0.3700 0.3700 0.3550 0.3550 53,500 -0.01(-1.39%)
Jun 04, 2018 0.3850 0.4000 0.3600 0.3600 145,000 -0.02(-5.26%)
Jun 01, 2018 0.3850 0.3900 0.3700 0.3800 141,000 -0.01(-1.30%)
May 31, 2018 0.3900 0.3900 0.3700 0.3850 334,900 -0.02(-4.94%)
May 30, 2018 0.4200 0.4200 0.3950 0.4050 169,037 -0.02(-5.81%)
May 29, 2018 0.4200 0.4300 0.4000 0.4300 22,100 +0.01(+2.38%)
May 28, 2018 0.4200 0.4200 0.3900 0.4200 64,700 +0.01(+2.44%)
May 25, 2018 0.3750 0.4100 0.3750 0.4100 51,000 +0.04(+10.81%)
May 24, 2018 0.3700 0.3700 0.3650 0.3700 52,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.3700 0.3700 124,100 -0.02(-5.13%)
May 22, 2018 0.3900 0.4000 0.3900 0.3900 144,200 +0.00(+0.00%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 17, 2018 0.3900 0.3900 0.3800 0.3900 94,500 +0.01(+2.63%)
May 16, 2018 0.3800 0.3850 0.3800 0.3800 24,000 +0.01(+2.70%)
May 15, 2018 0.3900 0.3900 0.3650 0.3700 48,298 -0.03(-6.33%)
May 14, 2018 0.3700 0.3950 0.3700 0.3950 55,800 +0.02(+3.95%)
May 11, 2018 0.3900 0.3900 0.3600 0.3800 65,750 +0.01(+2.70%)
May 10, 2018 0.3800 0.3800 0.3700 0.3700 88,550 -0.01(-2.63%)
May 09, 2018 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+2.70%)
May 08, 2018 0.3800 0.3900 0.3700 0.3700 84,210 -0.01(-1.33%)
May 07, 2018 0.3900 0.4000 0.3750 0.3750 95,585 -0.02(-3.85%)
May 04, 2018 0.3700 0.3900 0.3700 0.3900 48,750 +0.02(+5.41%)
May 03, 2018 0.3800 0.3800 0.3700 0.3700 31,238 -0.01(-2.63%)
May 02, 2018 0.4000 0.4000 0.3800 0.3800 58,450 -0.02(-5.00%)
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.