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 (%)
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%)
Jan 03, 2017 0.3500 0.3500 0.3400 0.3500 122,500 -0.01(-1.41%)
Dec 30, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 29, 2016 0.3350 0.3550 0.3350 0.3550 92,000 +0.01(+2.90%)
Dec 28, 2016 0.3350 0.3450 0.3300 0.3450 77,400 +0.02(+6.15%)
Dec 23, 2016 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 22, 2016 0.3300 0.3400 0.3250 0.3250 186,136 -0.01(-1.52%)
Dec 21, 2016 0.3150 0.3350 0.3150 0.3300 176,690 +0.02(+6.45%)
Dec 20, 2016 0.3200 0.3300 0.3100 0.3100 81,500 -0.01(-1.59%)
Dec 19, 2016 0.3250 0.3250 0.3050 0.3150 140,000 -0.01(-1.56%)
Dec 16, 2016 0.3200 0.3300 0.3100 0.3200 382,000 +0.00(+0.00%)
Dec 15, 2016 0.3200 0.3200 0.3000 0.3200 99,890 +0.00(+0.00%)
Dec 14, 2016 0.3050 0.3250 0.3000 0.3200 499,340 +0.02(+6.67%)
Dec 13, 2016 0.3000 0.3000 0.3000 0.3000 76,936 -0.01(-3.23%)
Dec 12, 2016 0.3000 0.3100 0.2750 0.3100 236,500 +0.02(+6.90%)
Dec 09, 2016 0.3200 0.3200 0.2900 0.2900 167,200 -0.02(-4.92%)
Dec 08, 2016 0.3000 0.3300 0.2900 0.3050 239,250 +0.01(+3.39%)
Dec 07, 2016 0.2800 0.3200 0.2800 0.2950 404,000 +0.01(+5.36%)
Dec 06, 2016 0.2900 0.2900 0.2700 0.2800 136,000 +0.01(+1.82%)
Dec 05, 2016 0.2900 0.2900 0.2700 0.2750 140,906 -0.02(-8.33%)
Dec 02, 2016 0.2750 0.3000 0.2700 0.3000 75,600 +0.03(+11.11%)
Dec 01, 2016 0.2700 0.2750 0.2700 0.2700 32,070 +0.00(+0.00%)
Nov 30, 2016 0.2700 0.2700 0.2500 0.2700 181,800 +0.00(+0.00%)
Nov 29, 2016 0.2550 0.2750 0.2550 0.2700 125,500 +0.01(+3.85%)
Nov 28, 2016 0.2600 0.2600 0.2500 0.2600 188,500 +0.00(+0.00%)
Nov 25, 2016 0.2550 0.2650 0.2400 0.2600 191,000 +0.01(+4.00%)
Nov 24, 2016 0.2500 0.2550 0.2350 0.2500 142,000 +0.00(+0.00%)
Nov 23, 2016 0.2400 0.2500 0.2400 0.2500 41,000 +0.01(+4.17%)
Nov 22, 2016 0.2150 0.2400 0.2100 0.2400 188,000 +0.02(+11.63%)
Nov 18, 2016 0.2150 0.2150 0.2150 400 -0.01(-2.27%)
Nov 17, 2016 0.2250 0.2250 0.2200 54,500 -0.01(-2.22%)
Nov 15, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Nov 14, 2016 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Nov 10, 2016 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Nov 09, 2016 0.2250 0.2350 0.2200 0.2350 66,165 +0.01(+6.82%)
Nov 08, 2016 0.2250 0.2250 0.2200 0.2200 72,500 -0.02(-10.20%)
Nov 07, 2016 0.2300 0.2450 0.2300 0.2450 50,500 +0.02(+8.89%)
Nov 04, 2016 0.2300 0.2300 0.2250 0.2250 35,500 +0.01(+2.27%)
Nov 03, 2016 0.2200 0.2300 0.2200 0.2200 39,500 -0.02(-10.20%)
Nov 02, 2016 0.2350 0.2500 0.2350 0.2450 83,000 +0.01(+2.08%)
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.