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 19, 2020 6.500 6.500 6.500 0 -0.25(-3.70%)
Oct 16, 2020 6.770 6.940 6.510 6.750 8,530 -0.25(-3.57%)
Oct 15, 2020 7.000 7.100 6.850 7.000 8,026 +0.10(+1.45%)
Oct 14, 2020 6.740 7.100 6.740 6.900 6,433 +0.45(+6.98%)
Oct 13, 2020 6.210 6.740 6.210 6.450 3,833 +0.05(+0.78%)
Oct 09, 2020 6.400 6.400 6.400 0 -0.10(-1.54%)
Oct 08, 2020 6.580 6.950 6.500 6.500 12,864 -0.15(-2.26%)
Oct 07, 2020 6.740 6.740 6.450 6.650 4,238 +0.30(+4.72%)
Oct 06, 2020 6.100 6.700 6.100 6.350 7,904 +0.25(+4.10%)
Oct 05, 2020 5.830 6.100 5.750 6.100 15,667 +0.20(+3.39%)
Oct 02, 2020 5.850 5.900 5.780 5.900 9,468 -0.09(-1.50%)
Oct 01, 2020 6.160 6.160 5.800 5.990 7,268 -0.25(-4.01%)
Sep 30, 2020 6.140 6.300 6.030 6.240 11,772 -0.09(-1.42%)
Sep 29, 2020 6.010 6.400 6.000 6.330 9,711 +0.33(+5.50%)
Sep 28, 2020 5.900 6.000 5.650 6.000 5,616 +0.22(+3.81%)
Sep 25, 2020 7.750 7.750 5.250 5.780 153,300 +5.71(+8792.31%)
Sep 23, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 22, 2020 0.0750 0.0750 0.0700 0.0700 259,331 -0.00(-6.67%)
Sep 21, 2020 0.0650 0.0850 0.0600 0.0750 1,032,475 +0.01(+15.38%)
Sep 18, 2020 0.0650 0.0650 0.0600 0.0650 499,833 +0.00(+0.00%)
Sep 17, 2020 0.0700 0.0700 0.0600 0.0650 1,597,523 -0.01(-7.14%)
Sep 16, 2020 0.0650 0.0700 0.0650 0.0700 198,500 +0.01(+7.69%)
Sep 15, 2020 0.0650 0.0700 0.0650 0.0650 538,884 -0.01(-7.14%)
Sep 14, 2020 0.0700 0.0700 0.0600 0.0700 2,497,725 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0850 0.0650 0.0700 6,146,868 -0.01(-12.50%)
Sep 10, 2020 0.0900 0.0950 0.0800 0.0800 840,862 -0.01(-15.79%)
Sep 09, 2020 0.0950 0.0950 0.0950 0.0950 30,900 +0.01(+5.56%)
Sep 08, 2020 0.1150 0.1150 0.0900 0.0900 594,529 -0.01(-14.29%)
Sep 04, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 03, 2020 0.1050 0.1050 0.0950 0.0950 35,919 -0.01(-5.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0.1000 87,679 +0.00(+0.00%)
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.