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 (%)
Sep 30, 2016 0.2650 0.2650 0.2600 0.2600 20,000 -0.01(-3.70%)
Sep 29, 2016 0.2700 0.2950 0.2700 0.2700 202,590 +0.00(+0.00%)
Sep 28, 2016 0.2650 0.2700 0.2650 0.2700 72,677 +0.00(+0.00%)
Sep 27, 2016 0.2500 0.2750 0.2500 0.2700 266,000 +0.03(+12.50%)
Sep 26, 2016 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-2.04%)
Sep 23, 2016 0.2400 0.2450 0.2400 0.2450 37,500 +0.00(+0.00%)
Sep 22, 2016 0.2450 0.2450 0.2400 0.2450 10,143 +0.00(+0.00%)
Sep 21, 2016 0.2500 0.2500 0.2450 0.2450 50,000 -0.01(-2.00%)
Sep 19, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 16, 2016 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Sep 15, 2016 0.2600 0.2600 0.2550 0.2550 22,500 -0.02(-5.56%)
Sep 14, 2016 0.2500 0.2700 0.2500 0.2700 126,300 +0.03(+10.20%)
Sep 13, 2016 0.2450 0.2450 0.2450 0.2450 81,000 +0.00(+0.00%)
Sep 12, 2016 0.2500 0.2500 0.2450 0.2450 41,500 -0.01(-3.92%)
Sep 09, 2016 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-1.92%)
Sep 08, 2016 0.2650 0.2650 0.2550 0.2600 68,400 -0.01(-3.70%)
Sep 07, 2016 0.2800 0.2800 0.2700 0.2700 184,000 +0.01(+3.85%)
Sep 06, 2016 0.2700 0.2700 0.2600 0.2600 7,500 -0.01(-1.89%)
Sep 02, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 31, 2016 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Aug 30, 2016 0.2300 0.2500 0.2300 0.2400 90,000 -0.01(-2.04%)
Aug 26, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 25, 2016 0.2450 0.2450 0.2450 0.2450 20,500 -0.01(-3.92%)
Aug 24, 2016 0.2550 0.2550 0.2500 0.2550 5,500 +0.00(+0.00%)
Aug 23, 2016 0.2550 0.2550 0.2550 0.2550 24,160 +0.01(+4.08%)
Aug 22, 2016 0.2500 0.2500 0.2450 0.2450 36,500 +0.00(+0.00%)
Aug 19, 2016 0.2450 0.2500 0.2450 0.2450 29,450 +0.01(+2.08%)
Aug 18, 2016 0.2500 0.2500 0.2400 0.2400 96,500 -0.01(-4.00%)
Aug 17, 2016 0.2550 0.2550 0.2500 0.2500 45,000 -0.01(-3.85%)
Aug 16, 2016 0.2700 0.2700 0.2550 0.2600 35,000 -0.02(-7.14%)
Aug 15, 2016 0.2500 0.2900 0.2500 0.2800 101,025 +0.02(+7.69%)
Aug 12, 2016 0.2550 0.2600 0.2500 0.2600 58,207 +0.01(+4.00%)
Aug 11, 2016 0.2700 0.2700 0.2500 0.2500 59,600 -0.01(-3.85%)
Aug 10, 2016 0.2600 0.2600 0.2600 0.2600 49,500 -0.01(-3.70%)
Aug 09, 2016 0.2600 0.2700 0.2550 0.2700 127,500 +0.00(+0.00%)
Aug 08, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Aug 05, 2016 0.2600 0.2850 0.2600 0.2650 155,963 +0.01(+3.92%)
Aug 04, 2016 0.2650 0.2650 0.2550 0.2550 29,000 -0.01(-3.77%)
Aug 03, 2016 0.2650 0.2650 0.2600 0.2650 116,890 -0.01(-3.64%)
Aug 02, 2016 0.2800 0.2800 0.2600 0.2750 53,000 -0.01(-3.51%)
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%)
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.