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%)
Sep 01, 2020 0.1050 0.1050 0.0950 0.1000 109,589 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1050 0.1000 0.1000 69,200 +0.00(+0.00%)
Aug 28, 2020 0.1050 0.1100 0.1000 0.1000 240,435 -0.01(-9.09%)
Aug 27, 2020 0.1100 0.1100 0.1050 0.1100 100,874 +0.00(+0.00%)
Aug 26, 2020 0.1000 0.1100 0.1000 0.1100 159,200 +0.01(+10.00%)
Aug 25, 2020 0.1100 0.1100 0.1000 0.1000 312,206 -0.01(-9.09%)
Aug 24, 2020 0.1200 0.1200 0.1100 0.1100 29,300 -0.01(-8.33%)
Aug 21, 2020 0.1150 0.1200 0.1100 0.1200 148,096 +0.00(+4.35%)
Aug 20, 2020 0.1100 0.1150 0.1050 0.1150 142,941 +0.01(+9.52%)
Aug 19, 2020 0.1000 0.1100 0.1000 0.1050 275,366 +0.00(+5.00%)
Aug 18, 2020 0.1000 0.1000 0.0950 0.1000 109,300 +0.01(+5.26%)
Aug 17, 2020 0.1000 0.1050 0.0950 0.0950 443,000 +0.00(+0.00%)
Aug 14, 2020 0.1000 0.1000 0.0950 0.0950 113,300 -0.01(-5.00%)
Aug 13, 2020 0.0950 0.1000 0.0950 0.1000 33,000 +0.01(+5.26%)
Aug 12, 2020 0.1000 0.1000 0.0950 0.0950 37,200 -0.01(-5.00%)
Aug 11, 2020 0.1000 0.1000 0.0900 0.1000 407,450 +0.00(+0.00%)
Aug 10, 2020 0.0950 0.1000 0.0950 0.1000 277,420 +0.00(+0.00%)
Aug 07, 2020 0.0900 0.1000 0.0900 0.1000 172,700 +0.01(+11.11%)
Aug 06, 2020 0.0900 0.0950 0.0900 0.0900 379,085 -0.01(-5.26%)
Aug 05, 2020 0.1100 0.1100 0.0900 0.0950 1,207,332 -0.01(-13.64%)
Aug 04, 2020 0.1050 0.1150 0.1050 0.1100 188,575 +0.01(+4.76%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2020 0.0950 0.1050 0.0950 0.1050 418,000 +0.00(+5.00%)
Jul 29, 2020 0.1050 0.1050 0.0950 0.1000 330,099 +0.00(+0.00%)
Jul 28, 2020 0.1050 0.1050 0.1000 0.1000 145,000 +0.00(+0.00%)
Jul 27, 2020 0.1100 0.1100 0.1000 0.1000 436,000 -0.01(-9.09%)
Jul 24, 2020 0.1100 0.1100 0.1050 0.1100 217,550 +0.00(+0.00%)
Jul 23, 2020 0.1150 0.1150 0.1100 0.1100 132,539 -0.01(-8.33%)
Jul 22, 2020 0.1200 0.1300 0.1200 0.1200 471,887 +0.00(+4.35%)
Jul 21, 2020 0.1000 0.1400 0.1000 0.1150 3,074,357 +0.01(+9.52%)
Jul 20, 2020 0.0950 0.1050 0.0950 0.1050 841,333 +0.01(+16.67%)
Jul 17, 2020 0.0950 0.0950 0.0900 0.0900 40,538 -0.01(-5.26%)
Jul 16, 2020 0.1000 0.1000 0.0900 0.0950 124,602 -0.01(-5.00%)
Jul 15, 2020 0.0950 0.1000 0.0950 0.1000 176,485 +0.01(+5.26%)
Jul 14, 2020 0.0900 0.0950 0.0850 0.0950 425,971 +0.01(+5.56%)
Jul 13, 2020 0.0900 0.0950 0.0900 0.0900 150,406 +0.00(+0.00%)
Jul 10, 2020 0.0900 0.0900 0.0850 0.0900 259,030 +0.00(+0.00%)
Jul 09, 2020 0.0900 0.0900 0.0850 0.0900 527,120 +0.00(+0.00%)
Jul 08, 2020 0.0950 0.1000 0.0900 0.0900 518,885 -0.01(-5.26%)
Jul 07, 2020 0.1000 0.1050 0.0950 0.0950 660,954 -0.01(-9.52%)
Jul 06, 2020 0.1000 0.1100 0.1000 0.1050 242,355 +0.00(+0.00%)
Jul 03, 2020 0.1050 0.1100 0.1000 0.1050 363,320 +0.00(+0.00%)
Jul 02, 2020 0.1150 0.1250 0.1000 0.1050 1,094,128 +0.00(+0.00%)
Jun 30, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 29, 2020 0.1050 0.1050 0.1000 0.1000 221,870 -0.00(-4.76%)
Jun 26, 2020 0.1100 0.1100 0.1000 0.1050 93,304 +0.00(+0.00%)
Jun 25, 2020 0.1100 0.1150 0.1000 0.1050 499,800 +0.00(+0.00%)
Jun 24, 2020 0.1100 0.1150 0.1050 0.1050 83,271 -0.01(-4.55%)
Jun 23, 2020 0.1200 0.1250 0.1050 0.1100 459,728 -0.01(-8.33%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 235,892 +0.00(+0.00%)
Jun 19, 2020 0.1200 0.1250 0.1200 0.1200 45,739 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1300 0.1200 0.1200 102,700 +0.00(+0.00%)
Jun 17, 2020 0.1350 0.1350 0.1200 0.1200 342,360 -0.01(-7.69%)
Jun 16, 2020 0.1250 0.1400 0.1200 0.1300 739,800 +0.01(+8.33%)
Jun 15, 2020 0.1100 0.1200 0.1100 0.1200 561,931 +0.01(+14.29%)
Jun 12, 2020 0.1200 0.1250 0.1050 0.1050 851,625 -0.01(-12.50%)
Jun 11, 2020 0.1350 0.1350 0.1150 0.1200 508,783 -0.01(-7.69%)
Jun 10, 2020 0.1350 0.1400 0.1300 0.1300 1,127,418 +0.00(+0.00%)
Jun 09, 2020 0.1400 0.1400 0.1250 0.1300 254,344 -0.01(-3.70%)
Jun 08, 2020 0.1300 0.1400 0.1200 0.1350 278,077 +0.01(+8.00%)
Jun 05, 2020 0.1300 0.1350 0.1200 0.1250 114,097 -0.01(-7.41%)
Jun 04, 2020 0.1300 0.1350 0.1250 0.1350 360,653 +0.00(+0.00%)
Jun 03, 2020 0.1350 0.1350 0.1100 0.1350 504,766 +0.00(+0.00%)
Jun 02, 2020 0.1400 0.1400 0.1350 0.1350 77,227 +0.00(+0.00%)
Jun 01, 2020 0.1350 0.1400 0.1350 0.1350 234,655 +0.00(+0.00%)
May 29, 2020 0.1400 0.1400 0.1300 0.1350 141,604 +0.00(+0.00%)
May 28, 2020 0.1350 0.1400 0.1300 0.1350 349,655 +0.00(+0.00%)
May 27, 2020 0.1400 0.1450 0.1300 0.1350 531,838 +0.00(+0.00%)
May 26, 2020 0.1150 0.1350 0.1150 0.1350 1,558,215 +0.03(+22.73%)
May 25, 2020 0.1100 0.1200 0.1100 0.1100 507,849 +0.01(+4.76%)
May 22, 2020 0.1100 0.1100 0.1000 0.1050 628,615 +0.00(+0.00%)
May 21, 2020 0.1150 0.1150 0.1000 0.1050 336,650 -0.01(-4.55%)
May 20, 2020 0.1050 0.1150 0.1050 0.1100 19,206 +0.00(+0.00%)
May 19, 2020 0.1100 0.1150 0.1000 0.1100 453,639 +0.00(+0.00%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 14, 2020 0.1200 0.1200 0.1000 0.1100 1,131,363 -0.01(-4.35%)
May 13, 2020 0.1250 0.1250 0.1100 0.1150 402,319 -0.01(-8.00%)
May 12, 2020 0.1350 0.1350 0.1180 0.1250 644,289 -0.01(-3.85%)
May 11, 2020 0.1400 0.1400 0.1300 0.1300 221,216 -0.01(-3.70%)
May 08, 2020 0.1350 0.1400 0.1300 0.1350 747,535 +0.00(+0.00%)
May 07, 2020 0.1450 0.1450 0.1350 0.1350 189,191 -0.01(-3.57%)
May 06, 2020 0.1500 0.1500 0.1350 0.1400 358,825 -0.01(-6.67%)
May 05, 2020 0.1500 0.1500 0.1450 0.1500 156,141 +0.00(+0.00%)
May 04, 2020 0.1550 0.1600 0.1450 0.1500 500,737 +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.