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 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%)
May 01, 2020 0.1550 0.1550 0.1400 0.1500 519,475 +0.00(+0.00%)
Apr 30, 2020 0.1600 0.1600 0.1450 0.1500 334,002 -0.01(-3.23%)
Apr 29, 2020 0.1650 0.1750 0.1500 0.1550 1,547,570 -0.01(-6.06%)
Apr 28, 2020 0.1400 0.1650 0.1300 0.1650 3,218,490 +0.04(+26.92%)
Apr 27, 2020 0.1400 0.1400 0.1250 0.1300 786,915 +0.00(+0.00%)
Apr 24, 2020 0.1400 0.1400 0.1250 0.1300 590,100 -0.01(-3.70%)
Apr 23, 2020 0.1550 0.1550 0.1300 0.1350 441,447 -0.01(-10.00%)
Apr 22, 2020 0.1600 0.1600 0.1450 0.1500 256,469 -0.01(-3.23%)
Apr 21, 2020 0.1600 0.1600 0.1500 0.1550 97,665 -0.01(-3.13%)
Apr 20, 2020 0.1700 0.1700 0.1600 0.1600 207,000 -0.01(-5.88%)
Apr 17, 2020 0.1600 0.1700 0.1600 0.1700 153,000 +0.01(+6.25%)
Apr 16, 2020 0.1650 0.1650 0.1600 0.1600 103,100 +0.00(+0.00%)
Apr 15, 2020 0.1650 0.1650 0.1600 0.1600 35,200 -0.01(-3.03%)
Apr 14, 2020 0.1750 0.1750 0.1600 0.1650 482,169 -0.01(-2.94%)
Apr 13, 2020 0.1700 0.1800 0.1630 0.1700 385,186 +0.01(+3.03%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 08, 2020 0.1800 0.1800 0.1700 0.1700 100,200 -0.01(-5.56%)
Apr 07, 2020 0.1800 0.1800 0.1700 0.1800 132,325 +0.01(+2.86%)
Apr 06, 2020 0.1750 0.1850 0.1700 0.1750 69,500 +0.00(+0.00%)
Apr 03, 2020 0.1800 0.1800 0.1700 0.1750 64,000 +0.00(+0.00%)
Apr 02, 2020 0.1800 0.1950 0.1750 0.1750 234,097 -0.02(-7.89%)
Apr 01, 2020 0.1850 0.1900 0.1700 0.1900 125,800 +0.01(+2.70%)
Mar 31, 2020 0.1950 0.1950 0.1850 0.1850 100,500 +0.00(+0.00%)
Mar 30, 2020 0.1850 0.1950 0.1800 0.1850 109,669 +0.00(+0.00%)
Mar 27, 2020 0.2000 0.2000 0.1850 0.1850 176,170 -0.02(-11.90%)
Mar 26, 2020 0.1900 0.2200 0.1900 0.2100 460,600 +0.02(+13.51%)
Mar 25, 2020 0.1600 0.1900 0.1600 0.1850 156,776 +0.02(+12.12%)
Mar 24, 2020 0.1600 0.1700 0.1600 0.1650 179,311 +0.01(+6.45%)
Mar 23, 2020 0.1450 0.1700 0.1450 0.1550 283,951 +0.01(+3.33%)
Mar 20, 2020 0.1550 0.1550 0.1350 0.1500 372,601 -0.01(-3.23%)
Mar 19, 2020 0.1500 0.1550 0.1400 0.1550 253,966 +0.01(+3.33%)
Mar 18, 2020 0.1700 0.1700 0.1500 0.1500 316,650 -0.02(-14.29%)
Mar 17, 2020 0.1700 0.1800 0.1700 0.1750 131,500 +0.01(+9.37%)
Mar 16, 2020 0.1700 0.1700 0.1450 0.1600 239,001 -0.02(-11.11%)
Mar 13, 2020 0.2000 0.2100 0.1800 0.1800 360,797 +0.00(+0.00%)
Mar 12, 2020 0.1800 0.2150 0.1750 0.1800 664,979 -0.05(-20.00%)
Mar 11, 2020 0.2450 0.2450 0.2050 0.2250 202,600 -0.01(-6.25%)
Mar 10, 2020 0.2500 0.2600 0.2300 0.2400 210,700 +0.00(+0.00%)
Mar 09, 2020 0.2600 0.2600 0.2300 0.2400 284,713 -0.04(-12.73%)
Mar 06, 2020 0.2850 0.2900 0.2650 0.2750 102,500 -0.01(-3.51%)
Mar 05, 2020 0.2650 0.3150 0.2650 0.2850 1,269,401 +0.01(+5.56%)
Mar 04, 2020 0.2300 0.2700 0.2300 0.2700 160,300 +0.04(+17.39%)
Mar 03, 2020 0.2450 0.2450 0.2250 0.2300 115,084 -0.00(-2.13%)
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.