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 (%)
Nov 29, 2019 0.3400 0.3600 0.3400 0.3550 285,664 +0.02(+5.97%)
Nov 28, 2019 0.3400 0.3400 0.3350 0.3350 118,400 -0.01(-2.90%)
Nov 27, 2019 0.3500 0.3600 0.3450 0.3450 272,538 -0.01(-1.43%)
Nov 26, 2019 0.3200 0.3600 0.3200 0.3500 697,840 +0.04(+12.90%)
Nov 25, 2019 0.3250 0.3250 0.3100 0.3100 105,300 -0.02(-4.62%)
Nov 22, 2019 0.3300 0.3300 0.3250 0.3250 74,565 +0.01(+1.56%)
Nov 21, 2019 0.3250 0.3250 0.3200 0.3200 18,031 -0.01(-1.54%)
Nov 20, 2019 0.3150 0.3250 0.3150 0.3250 118,600 +0.01(+1.56%)
Nov 19, 2019 0.3200 0.3250 0.3200 0.3200 59,692 +0.00(+0.00%)
Nov 18, 2019 0.3100 0.3250 0.3100 0.3200 168,460 +0.02(+6.67%)
Nov 15, 2019 0.3050 0.3250 0.2950 0.3000 428,460 +0.00(+0.00%)
Nov 14, 2019 0.2850 0.3050 0.2850 0.3000 75,542 +0.02(+5.26%)
Nov 13, 2019 0.2800 0.2850 0.2800 0.2850 27,545 +0.00(+1.79%)
Nov 12, 2019 0.2850 0.2900 0.2750 0.2800 92,200 -0.00(-1.75%)
Nov 11, 2019 0.2850 0.2900 0.2700 0.2850 89,500 +0.00(+1.79%)
Nov 08, 2019 0.2950 0.2950 0.2800 0.2800 56,329 +0.00(+0.00%)
Nov 07, 2019 0.2650 0.2950 0.2650 0.2800 211,850 +0.01(+3.70%)
Nov 06, 2019 0.2950 0.2950 0.2600 0.2700 230,050 -0.02(-8.47%)
Nov 05, 2019 0.3050 0.3050 0.2900 0.2950 115,017 -0.01(-1.67%)
Nov 04, 2019 0.3200 0.3300 0.3000 0.3000 118,100 -0.02(-4.76%)
Nov 01, 2019 0.3350 0.3350 0.3150 0.3150 106,008 -0.03(-7.35%)
Oct 31, 2019 0.3000 0.3400 0.2950 0.3400 107,400 +0.04(+11.48%)
Oct 30, 2019 0.3050 0.3100 0.3000 0.3050 134,700 -0.01(-1.61%)
Oct 29, 2019 0.3200 0.3200 0.3050 0.3100 64,725 -0.01(-3.13%)
Oct 28, 2019 0.3250 0.3250 0.3050 0.3200 88,700 +0.01(+1.59%)
Oct 25, 2019 0.3250 0.3350 0.3150 0.3150 26,900 -0.03(-7.35%)
Oct 24, 2019 0.3450 0.3500 0.3350 0.3400 120,042 +0.00(+0.00%)
Oct 23, 2019 0.2850 0.3400 0.2850 0.3400 303,400 +0.05(+15.25%)
Oct 22, 2019 0.2900 0.2950 0.2900 0.2950 50,650 +0.00(+0.00%)
Oct 21, 2019 0.2950 0.2950 0.2900 0.2950 220,369 +0.00(+0.00%)
Oct 18, 2019 0.3000 0.3050 0.2900 0.2950 115,400 -0.01(-1.67%)
Oct 17, 2019 0.3000 0.3050 0.2950 0.3000 106,978 +0.00(+0.00%)
Oct 16, 2019 0.3100 0.3150 0.2950 0.3000 849,150 -0.01(-3.23%)
Oct 15, 2019 0.3350 0.3350 0.3100 0.3100 357,412 -0.02(-6.06%)
Oct 11, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Oct 10, 2019 0.3350 0.3350 0.2900 0.3200 1,811,737 -0.02(-5.88%)
Oct 09, 2019 0.3400 0.3450 0.3250 0.3400 872,608 +0.00(+0.00%)
Oct 08, 2019 0.3800 0.3800 0.3400 0.3400 708,038 -0.04(-11.69%)
Oct 07, 2019 0.3900 0.4000 0.3800 0.3850 51,500 -0.01(-2.53%)
Oct 04, 2019 0.3800 0.3950 0.3750 0.3950 79,758 +0.01(+2.60%)
Oct 03, 2019 0.3900 0.3900 0.3800 0.3850 29,690 +0.00(+0.00%)
Oct 02, 2019 0.3850 0.3850 0.3700 0.3850 198,850 +0.01(+1.32%)
Oct 01, 2019 0.3750 0.3900 0.3750 0.3800 205,803 +0.01(+2.70%)
Sep 30, 2019 0.3900 0.3950 0.3700 0.3700 312,450 -0.02(-5.13%)
Sep 27, 2019 0.3900 0.3900 0.3800 0.3900 147,302 +0.00(+0.00%)
Sep 26, 2019 0.4000 0.4000 0.3900 0.3900 257,068 -0.01(-2.50%)
Sep 25, 2019 0.4100 0.4100 0.4000 0.4000 103,676 -0.01(-1.23%)
Sep 24, 2019 0.4100 0.4100 0.4050 0.4050 41,999 -0.00(-1.22%)
Sep 23, 2019 0.4150 0.4150 0.4000 0.4100 197,306 -0.01(-1.20%)
Sep 20, 2019 0.4250 0.4250 0.4100 0.4150 278,707 -0.02(-3.49%)
Sep 19, 2019 0.4250 0.4350 0.4250 0.4300 123,550 +0.01(+2.38%)
Sep 18, 2019 0.4250 0.4300 0.4200 0.4200 66,730 -0.01(-2.33%)
Sep 17, 2019 0.4350 0.4350 0.4300 0.4300 168,395 -0.01(-1.15%)
Sep 16, 2019 0.4400 0.4500 0.4350 0.4350 231,291 -0.01(-2.25%)
Sep 13, 2019 0.4500 0.4500 0.4400 0.4450 78,038 -0.01(-1.11%)
Sep 12, 2019 0.4650 0.4650 0.4500 0.4500 161,490 -0.02(-3.23%)
Sep 11, 2019 0.4500 0.4650 0.4500 0.4650 235,435 +0.02(+3.33%)
Sep 10, 2019 0.4550 0.4600 0.4500 0.4500 28,289 -0.01(-1.10%)
Sep 09, 2019 0.4350 0.4550 0.4300 0.4550 613,585 +0.04(+8.33%)
Sep 06, 2019 0.4200 0.4200 0.4150 0.4200 75,100 -0.01(-1.18%)
Sep 05, 2019 0.4300 0.4400 0.4250 0.4250 66,669 +0.00(+0.00%)
Sep 04, 2019 0.4400 0.4400 0.4250 0.4250 90,872 -0.02(-3.41%)
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.