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 (%)
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%)
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.