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 (%)
May 31, 2017 0.6200 0.6200 0.5800 0.6100 187,520 -0.02(-3.17%)
May 30, 2017 0.5600 0.6300 0.5600 0.6300 534,600 +0.09(+16.67%)
May 29, 2017 0.5500 0.5500 0.5400 0.5400 34,296 -0.02(-3.57%)
May 26, 2017 0.5200 0.5600 0.5200 0.5600 103,700 +0.04(+7.69%)
May 25, 2017 0.5300 0.5400 0.5200 0.5200 168,000 +0.00(+0.00%)
May 24, 2017 0.5200 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
May 23, 2017 0.5200 0.5200 0.5000 0.5200 55,545 +0.01(+1.96%)
May 19, 2017 0.5100 0.5200 0.5100 0.5100 417,250 +0.02(+4.08%)
May 18, 2017 0.5000 0.5000 0.4850 0.4900 80,000 +0.00(+0.00%)
May 17, 2017 0.4800 0.5100 0.4800 0.4900 42,000 -0.01(-2.00%)
May 16, 2017 0.5200 0.5200 0.4900 0.5000 61,400 -0.01(-1.96%)
May 15, 2017 0.4800 0.5300 0.4800 0.5100 161,810 +0.01(+2.00%)
May 12, 2017 0.5000 0.5100 0.4950 0.5000 98,500 +0.02(+3.09%)
May 11, 2017 0.4400 0.4850 0.4400 0.4850 84,600 +0.05(+11.49%)
May 10, 2017 0.4600 0.4600 0.4350 0.4350 119,375 -0.03(-5.43%)
May 09, 2017 0.4600 0.4600 0.4600 0.4600 34,000 +0.00(+0.00%)
May 08, 2017 0.4800 0.4800 0.4600 0.4600 42,004 -0.01(-3.16%)
May 05, 2017 0.4350 0.4750 0.4350 0.4750 49,009 +0.04(+9.20%)
May 04, 2017 0.4650 0.4650 0.4350 0.4350 86,300 -0.04(-8.42%)
May 03, 2017 0.4650 0.5000 0.4650 0.4750 38,000 +0.02(+4.40%)
May 02, 2017 0.4800 0.4800 0.4500 0.4550 200,240 -0.02(-5.21%)
May 01, 2017 0.4950 0.4950 0.4800 0.4800 101,000 -0.02(-4.00%)
Apr 28, 2017 0.5000 0.5200 0.5000 0.5000 22,500 +0.02(+4.17%)
Apr 27, 2017 0.4900 0.4900 0.4750 0.4800 83,545 -0.03(-5.88%)
Apr 26, 2017 0.5300 0.5400 0.4900 0.5100 168,220 -0.03(-5.56%)
Apr 25, 2017 0.5300 0.5400 0.5100 0.5400 52,500 -0.01(-1.82%)
Apr 24, 2017 0.5500 0.5500 0.5500 0.5500 38,686 -0.01(-1.79%)
Apr 21, 2017 0.5700 0.5700 0.5500 0.5600 32,500 -0.02(-3.45%)
Apr 20, 2017 0.5700 0.6000 0.5700 0.5800 123,091 +0.03(+5.45%)
Apr 19, 2017 0.5700 0.5700 0.5500 0.5500 99,974 -0.03(-5.17%)
Apr 18, 2017 0.5800 0.6000 0.5700 0.5800 77,940 +0.02(+3.57%)
Apr 17, 2017 0.5800 0.5800 0.5600 0.5600 43,500 -0.04(-6.67%)
Apr 13, 2017 0.5800 0.6000 0.5600 0.6000 145,450 +0.04(+7.14%)
Apr 12, 2017 0.5300 0.5600 0.5200 0.5600 345,348 +0.02(+3.70%)
Apr 11, 2017 0.5600 0.5600 0.5400 0.5400 170,042 -0.02(-3.57%)
Apr 10, 2017 0.5700 0.5700 0.5500 0.5600 192,850 -0.01(-1.75%)
Apr 07, 2017 0.6200 0.6200 0.5700 0.5700 271,000 -0.05(-8.06%)
Apr 06, 2017 0.5600 0.6200 0.5600 0.6200 509,057 +0.07(+12.73%)
Apr 05, 2017 0.5200 0.5800 0.5200 0.5500 85,500 +0.04(+7.84%)
Apr 04, 2017 0.5700 0.5700 0.4850 0.5100 210,700 -0.06(-10.53%)
Apr 03, 2017 0.5500 0.6300 0.5400 0.5700 501,070 +0.05(+9.62%)
Mar 31, 2017 0.4500 0.5700 0.4400 0.5200 669,639 +0.07(+15.56%)
Mar 30, 2017 0.4600 0.4700 0.4450 0.4500 364,464 +0.00(+0.00%)
Mar 29, 2017 0.4300 0.4500 0.4300 0.4500 232,500 +0.02(+3.45%)
Mar 28, 2017 0.4350 0.4350 0.4300 0.4350 77,000 +0.01(+1.16%)
Mar 27, 2017 0.4000 0.4350 0.4000 0.4300 430,614 +0.03(+7.50%)
Mar 24, 2017 0.4150 0.4150 0.4000 0.4000 105,000 -0.01(-1.23%)
Mar 23, 2017 0.4150 0.4200 0.4050 0.4050 37,000 -0.01(-3.57%)
Mar 22, 2017 0.4150 0.4200 0.3900 0.4200 198,500 +0.02(+6.33%)
Mar 21, 2017 0.4100 0.4100 0.3950 0.3950 4,320 -0.01(-1.25%)
Mar 20, 2017 0.4150 0.4150 0.4000 0.4000 58,350 -0.02(-4.76%)
Mar 17, 2017 0.4300 0.4350 0.4200 0.4200 84,950 +0.00(+0.00%)
Mar 16, 2017 0.4350 0.4350 0.4200 0.4200 12,500 -0.01(-1.18%)
Mar 14, 2017 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Mar 13, 2017 0.3950 0.4100 0.3950 0.4100 304,729 +0.01(+2.50%)
Mar 10, 2017 0.4000 0.4100 0.4000 0.4000 145,770 -0.02(-4.76%)
Mar 09, 2017 0.4200 0.4250 0.4100 0.4200 317,000 +0.00(+0.00%)
Mar 08, 2017 0.3900 0.4250 0.3900 0.4200 106,795 +0.03(+7.69%)
Mar 07, 2017 0.4150 0.4200 0.3900 0.3900 171,200 -0.02(-6.02%)
Mar 06, 2017 0.4200 0.4250 0.4100 0.4150 172,700 +0.01(+1.22%)
Mar 03, 2017 0.4100 0.4100 0.4100 0.4100 145,781 +0.01(+2.50%)
Mar 02, 2017 0.4150 0.4150 0.3900 0.4000 160,551 +0.01(+1.27%)
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.