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 (%)
Jul 29, 2016 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jul 28, 2016 0.2900 0.2950 0.2900 0.2950 17,500 -0.01(-1.67%)
Jul 27, 2016 0.3000 0.3000 0.2900 0.3000 58,555 +0.01(+1.69%)
Jul 26, 2016 0.2800 0.2950 0.2800 0.2950 556,000 +0.01(+1.72%)
Jul 25, 2016 0.3100 0.3100 0.2900 0.2900 160,000 +0.00(+0.00%)
Jul 22, 2016 0.3000 0.3000 0.2900 0.2900 104,000 -0.01(-3.33%)
Jul 21, 2016 0.3200 0.3200 0.3000 0.3000 167,500 -0.02(-6.25%)
Jul 20, 2016 0.3300 0.3300 0.3100 0.3200 165,000 -0.01(-1.54%)
Jul 19, 2016 0.3350 0.3550 0.3250 0.3250 280,500 +0.01(+1.56%)
Jul 18, 2016 0.3200 0.3200 0.3100 0.3200 15,500 +0.00(+0.00%)
Jul 15, 2016 0.3150 0.3300 0.3100 0.3200 33,500 -0.01(-3.03%)
Jul 14, 2016 0.3200 0.3350 0.3200 0.3300 33,500 +0.01(+3.13%)
Jul 13, 2016 0.3350 0.3350 0.3200 0.3200 20,000 -0.02(-4.48%)
Jul 12, 2016 0.3400 0.3400 0.3350 0.3350 15,046 +0.00(+0.00%)
Jul 11, 2016 0.3400 0.3450 0.3300 0.3350 112,000 -0.01(-4.29%)
Jul 08, 2016 0.3450 0.3450 0.3500 23,000 +0.01(+1.45%)
Jul 07, 2016 0.3300 0.3450 0.3300 0.3450 87,000 +0.00(+1.47%)
Jul 05, 2016 0.3400 0.3400 0.3400 0.3400 55,000 -0.02(-5.56%)
Jul 04, 2016 0.3500 0.3600 0.3500 0.3600 28,005 +0.02(+5.88%)
Jun 30, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 29, 2016 0.3500 0.3500 0.3400 0.3400 1,615 -0.01(-2.86%)
Jun 28, 2016 0.3450 0.3500 0.3450 0.3500 94,500 +0.04(+12.90%)
Jun 27, 2016 0.3450 0.3450 0.3100 0.3100 15,486 -0.03(-10.14%)
Jun 24, 2016 0.3450 0.3500 0.3450 0.3450 65,000 -0.01(-1.43%)
Jun 22, 2016 0.3500 0.3500 0.3500 300 -0.01(-1.41%)
Jun 21, 2016 0.3550 0.3550 0.3550 0.3550 20,000 +0.00(+0.00%)
Jun 20, 2016 0.3550 0.3550 0.3500 0.3550 54,000 +0.00(+0.00%)
Jun 17, 2016 0.3500 0.3550 0.3500 0.3550 31,000 -0.01(-1.39%)
Jun 16, 2016 0.3550 0.3700 0.3500 0.3600 171,500 +0.01(+2.86%)
Jun 15, 2016 0.3550 0.3600 0.3500 0.3500 39,500 -0.01(-1.41%)
Jun 14, 2016 0.3600 0.3600 0.3550 0.3550 79,003 -0.02(-4.05%)
Jun 13, 2016 0.3600 0.3700 0.3600 0.3700 22,727 +0.02(+4.23%)
Jun 10, 2016 0.3500 0.3550 0.3500 0.3550 71,500 +0.00(+0.00%)
Jun 09, 2016 0.3600 0.3600 0.3400 0.3550 177,200 +0.00(+0.00%)
Jun 08, 2016 0.3500 0.3550 0.3500 0.3550 27,000 +0.01(+2.90%)
Jun 07, 2016 0.3550 0.3550 0.3400 0.3450 60,900 -0.02(-4.17%)
Jun 06, 2016 0.3600 0.3650 0.3600 0.3600 58,864 -0.01(-1.37%)
Jun 03, 2016 0.3600 0.3650 0.3600 0.3650 595,000 +0.01(+1.39%)
Jun 02, 2016 0.3500 0.3600 0.3500 0.3600 86,591 +0.01(+1.41%)
Jun 01, 2016 0.3500 0.3550 0.3500 0.3550 75,700 +0.01(+1.43%)
May 31, 2016 0.3500 0.3550 0.3500 0.3500 168,000 -0.01(-1.41%)
May 30, 2016 0.3550 0.3600 0.3550 0.3550 11,500 +0.00(+0.00%)
May 27, 2016 0.3550 0.3600 0.3500 0.3550 297,410 +0.01(+1.43%)
May 26, 2016 0.3600 0.3600 0.3500 0.3500 932,304 -0.02(-5.41%)
May 25, 2016 0.3650 0.3700 0.3550 0.3700 35,000 +0.00(+0.00%)
May 24, 2016 0.3600 0.3700 0.3600 0.3700 28,500 +0.01(+2.78%)
May 20, 2016 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
May 19, 2016 0.3650 0.3650 0.3550 0.3550 27,000 -0.01(-2.74%)
May 18, 2016 0.3700 0.3700 0.3650 0.3650 69,000 -0.02(-3.95%)
May 17, 2016 0.3650 0.3800 0.3650 0.3800 52,500 +0.01(+2.70%)
May 16, 2016 0.3600 0.3800 0.3600 0.3700 111,886 +0.00(+0.00%)
May 13, 2016 0.3900 0.3900 0.3700 0.3700 68,000 -0.02(-3.90%)
May 12, 2016 0.3700 0.3850 0.3700 0.3850 71,100 +0.01(+2.67%)
May 11, 2016 0.3800 0.4000 0.3700 0.3750 237,000 +0.02(+4.17%)
May 10, 2016 0.3600 0.3650 0.3500 0.3600 73,500 +0.01(+1.41%)
May 09, 2016 0.3450 0.3700 0.3400 0.3550 195,000 +0.01(+4.41%)
May 06, 2016 0.3350 0.3400 0.3300 0.3400 60,196 +0.02(+4.62%)
May 05, 2016 0.3250 0.3300 0.3200 0.3250 93,500 -0.01(-1.52%)
May 04, 2016 0.3250 0.3350 0.3250 0.3300 41,000 +0.00(+0.00%)
May 03, 2016 0.3300 0.3450 0.3200 0.3300 293,500 -0.01(-2.94%)
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.