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, 2018 0.3900 0.3900 0.3700 0.3850 334,900 -0.02(-4.94%)
May 30, 2018 0.4200 0.4200 0.3950 0.4050 169,037 -0.02(-5.81%)
May 29, 2018 0.4200 0.4300 0.4000 0.4300 22,100 +0.01(+2.38%)
May 28, 2018 0.4200 0.4200 0.3900 0.4200 64,700 +0.01(+2.44%)
May 25, 2018 0.3750 0.4100 0.3750 0.4100 51,000 +0.04(+10.81%)
May 24, 2018 0.3700 0.3700 0.3650 0.3700 52,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.3700 0.3700 124,100 -0.02(-5.13%)
May 22, 2018 0.3900 0.4000 0.3900 0.3900 144,200 +0.00(+0.00%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 17, 2018 0.3900 0.3900 0.3800 0.3900 94,500 +0.01(+2.63%)
May 16, 2018 0.3800 0.3850 0.3800 0.3800 24,000 +0.01(+2.70%)
May 15, 2018 0.3900 0.3900 0.3650 0.3700 48,298 -0.03(-6.33%)
May 14, 2018 0.3700 0.3950 0.3700 0.3950 55,800 +0.02(+3.95%)
May 11, 2018 0.3900 0.3900 0.3600 0.3800 65,750 +0.01(+2.70%)
May 10, 2018 0.3800 0.3800 0.3700 0.3700 88,550 -0.01(-2.63%)
May 09, 2018 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+2.70%)
May 08, 2018 0.3800 0.3900 0.3700 0.3700 84,210 -0.01(-1.33%)
May 07, 2018 0.3900 0.4000 0.3750 0.3750 95,585 -0.02(-3.85%)
May 04, 2018 0.3700 0.3900 0.3700 0.3900 48,750 +0.02(+5.41%)
May 03, 2018 0.3800 0.3800 0.3700 0.3700 31,238 -0.01(-2.63%)
May 02, 2018 0.4000 0.4000 0.3800 0.3800 58,450 -0.02(-5.00%)
May 01, 2018 0.4000 0.4000 0.3600 0.4000 145,825 +0.01(+1.27%)
Apr 30, 2018 0.4200 0.4200 0.3900 0.3950 102,115 +0.00(+0.00%)
Apr 27, 2018 0.3950 0.3950 0.3950 0.3950 35,300 +0.01(+1.28%)
Apr 26, 2018 0.4200 0.4200 0.3800 0.3900 275,395 -0.02(-4.88%)
Apr 25, 2018 0.4200 0.4200 0.4100 0.4100 183,000 -0.01(-1.20%)
Apr 24, 2018 0.4250 0.4250 0.4150 0.4150 89,000 -0.01(-2.35%)
Apr 23, 2018 0.4300 0.4400 0.4250 0.4250 251,900 +0.01(+1.19%)
Apr 20, 2018 0.4300 0.4300 0.4200 0.4200 37,523 -0.01(-1.18%)
Apr 19, 2018 0.4400 0.4800 0.4250 0.4250 593,904 +0.02(+6.25%)
Apr 18, 2018 0.4100 0.4100 0.4000 0.4000 336,650 +0.00(+0.00%)
Apr 17, 2018 0.4050 0.4050 0.4000 0.4000 26,600 +0.00(+0.00%)
Apr 16, 2018 0.4050 0.4200 0.4000 0.4000 83,900 -0.01(-2.44%)
Apr 13, 2018 0.4100 0.4100 0.4000 0.4100 30,000 +0.00(+0.00%)
Apr 12, 2018 0.4100 0.4150 0.4000 0.4100 218,000 +0.01(+3.80%)
Apr 11, 2018 0.4200 0.4200 0.3950 0.3950 72,650 -0.01(-3.66%)
Apr 10, 2018 0.4300 0.4300 0.4100 0.4100 75,200 -0.02(-4.65%)
Apr 09, 2018 0.4300 0.4300 0.4300 0.4300 4,500 +0.00(+0.00%)
Apr 06, 2018 0.4400 0.4450 0.4200 0.4300 40,170 -0.03(-5.49%)
Apr 05, 2018 0.4350 0.4550 0.4350 0.4550 23,600 -0.01(-1.09%)
Apr 04, 2018 0.4400 0.4600 0.4400 0.4600 38,300 +0.01(+2.22%)
Apr 03, 2018 0.4700 0.4700 0.4450 0.4500 44,500 -0.02(-4.26%)
Apr 02, 2018 0.4700 0.4700 0.4650 0.4700 9,645 +0.02(+4.44%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 28, 2018 0.4500 0.4500 0.4300 0.4300 47,515 -0.02(-4.44%)
Mar 27, 2018 0.4800 0.4800 0.4500 0.4500 81,698 -0.02(-4.26%)
Mar 26, 2018 0.4650 0.4800 0.4650 0.4700 147,450 +0.00(+0.00%)
Mar 23, 2018 0.4700 0.4750 0.4650 0.4700 98,500 -0.01(-1.05%)
Mar 22, 2018 0.4800 0.4800 0.4650 0.4750 119,250 -0.01(-1.04%)
Mar 21, 2018 0.4250 0.4900 0.4250 0.4800 601,486 +0.05(+12.94%)
Mar 20, 2018 0.4250 0.4250 0.4250 0.4250 7,500 +0.02(+3.66%)
Mar 19, 2018 0.4050 0.4100 0.3900 0.4100 152,400 +0.00(+1.23%)
Mar 16, 2018 0.4200 0.4300 0.4050 0.4050 132,163 -0.02(-4.71%)
Mar 15, 2018 0.4200 0.4250 0.4200 0.4250 43,015 +0.00(+0.00%)
Mar 14, 2018 0.4350 0.4350 0.4250 0.4250 52,075 -0.01(-2.30%)
Mar 13, 2018 0.4500 0.4500 0.4350 0.4350 15,050 -0.02(-3.33%)
Mar 12, 2018 0.4500 0.4500 0.4300 0.4500 19,500 +0.00(+0.00%)
Mar 09, 2018 0.4400 0.4500 0.4350 0.4500 35,500 +0.01(+1.12%)
Mar 08, 2018 0.4400 0.4500 0.4400 0.4450 19,000 +0.01(+1.14%)
Mar 07, 2018 0.4600 0.4600 0.4400 0.4400 150,360 -0.01(-2.22%)
Mar 06, 2018 0.4500 0.4500 0.4400 0.4500 64,300 +0.00(+0.00%)
Mar 05, 2018 0.4450 0.4500 0.4450 0.4500 36,740 +0.01(+1.12%)
Mar 02, 2018 0.4450 0.4600 0.4450 0.4450 37,200 +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.