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 (%)
Mar 31, 2016 0.2850 0.3000 0.2800 0.2800 71,454 +0.00(+0.00%)
Mar 30, 2016 0.2700 0.2800 0.2700 0.2800 20,500 +0.03(+12.00%)
Mar 29, 2016 0.2600 0.2600 0.2500 0.2500 16,500 -0.02(-5.66%)
Mar 28, 2016 0.2600 0.2650 0.2600 0.2650 5,500 -0.01(-1.85%)
Mar 24, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 23, 2016 0.2900 0.3050 0.2800 0.2800 166,000 -0.01(-3.45%)
Mar 22, 2016 0.2800 0.2900 0.2800 0.2900 29,000 +0.01(+3.57%)
Mar 21, 2016 0.2900 0.2900 0.2800 0.2800 30,500 -0.01(-3.45%)
Mar 18, 2016 0.2850 0.2900 0.2850 0.2900 95,500 -0.01(-1.69%)
Mar 17, 2016 0.3000 0.3000 0.2900 0.2950 22,200 -0.01(-1.67%)
Mar 16, 2016 0.2900 0.3000 0.2900 0.3000 47,000 +0.01(+3.45%)
Mar 15, 2016 0.3000 0.3000 0.2900 0.2900 51,000 -0.01(-3.33%)
Mar 14, 2016 0.3000 0.3000 0.3000 0.3000 186,000 +0.00(+0.00%)
Mar 11, 2016 0.3100 0.3100 0.3000 0.3000 110,500 -0.01(-3.23%)
Mar 10, 2016 0.2900 0.3100 0.2900 0.3100 368,000 +0.03(+12.73%)
Mar 09, 2016 0.2900 0.2900 0.2750 0.2750 106,000 -0.01(-5.17%)
Mar 08, 2016 0.2900 0.3200 0.2750 0.2900 781,425 +0.00(+0.00%)
Mar 07, 2016 0.3000 0.3000 0.2800 0.2900 160,690 +0.03(+11.54%)
Mar 04, 2016 0.2700 0.2800 0.2550 0.2600 355,929 +0.01(+1.96%)
Mar 03, 2016 0.2500 0.2600 0.2450 0.2550 133,600 +0.02(+6.25%)
Mar 01, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 26, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Feb 25, 2016 0.2350 0.2500 0.2350 0.2500 124,500 +0.02(+11.11%)
Feb 24, 2016 0.2150 0.2250 0.2150 0.2250 10,681 +0.01(+2.27%)
Feb 23, 2016 0.2250 0.2250 0.2200 0.2200 22,300 -0.01(-2.22%)
Feb 22, 2016 0.2350 0.2350 0.2250 0.2250 5,102 -0.01(-2.17%)
Feb 19, 2016 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
Feb 18, 2016 0.2400 0.2450 0.2300 0.2300 130,218 -0.02(-8.00%)
Feb 17, 2016 0.2400 0.2500 0.2400 0.2500 15,000 -0.01(-3.85%)
Feb 16, 2016 0.2500 0.2600 0.2500 0.2600 17,300 +0.02(+8.33%)
Feb 12, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 10, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 09, 2016 0.2400 0.2400 0.2400 0.2400 17,500 -0.02(-7.69%)
Feb 08, 2016 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-3.70%)
Feb 04, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 03, 2016 0.2600 0.2750 0.2600 0.2600 235,000 +0.00(+0.00%)
Feb 02, 2016 0.2600 0.2650 0.2600 0.2600 189,975 +0.01(+4.00%)
Feb 01, 2016 0.2600 0.2600 0.2500 0.2500 110,000 -0.02(-5.66%)
Jan 29, 2016 0.2600 0.2650 0.2600 0.2650 80,500 +0.01(+3.92%)
Jan 28, 2016 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
Jan 27, 2016 0.2400 0.2500 0.2400 0.2500 102,136 +0.01(+2.04%)
Jan 26, 2016 0.2350 0.2500 0.2350 0.2450 206,000 +0.01(+6.52%)
Jan 25, 2016 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 22, 2016 0.2450 0.2450 0.2300 0.2300 421,000 -0.00(-2.13%)
Jan 21, 2016 0.2250 0.2350 0.2250 0.2350 110,000 +0.01(+4.44%)
Jan 20, 2016 0.2200 0.2250 0.2200 0.2250 151,000 -0.01(-2.17%)
Jan 19, 2016 0.2300 0.2300 0.2300 0.2300 15,000 -0.01(-6.12%)
Jan 18, 2016 0.2300 0.2450 0.2300 0.2450 7,833 +0.00(+0.00%)
Jan 14, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jan 13, 2016 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+8.70%)
Jan 12, 2016 0.2550 0.2550 0.2300 0.2300 228,500 -0.03(-11.54%)
Jan 11, 2016 0.2650 0.2650 0.2550 0.2600 41,109 +0.00(+0.00%)
Jan 08, 2016 0.2600 0.2600 0.2550 0.2600 125,630 +0.00(+0.00%)
Jan 07, 2016 0.2700 0.2700 0.2550 0.2600 128,255 -0.01(-3.70%)
Jan 06, 2016 0.2700 0.2700 0.2600 0.2700 86,090 +0.00(+0.00%)
Jan 05, 2016 0.2600 0.2700 0.2600 0.2700 26,000 +0.01(+3.85%)
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.