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 29, 2017 0.6300 0.6500 0.6300 0.6300 70,200 -0.02(-3.08%)
Sep 28, 2017 0.6200 0.6500 0.6200 0.6500 114,000 +0.03(+4.84%)
Sep 27, 2017 0.6100 0.6200 0.6100 0.6200 154,300 +0.01(+1.64%)
Sep 26, 2017 0.6100 0.6100 0.6100 0.6100 144,428 +0.00(+0.00%)
Sep 25, 2017 0.6300 0.6400 0.6000 0.6100 482,000 -0.01(-1.61%)
Sep 22, 2017 0.5900 0.6200 0.5900 0.6200 91,300 +0.02(+3.33%)
Sep 21, 2017 0.6000 0.6100 0.5900 0.6000 162,823 +0.01(+1.69%)
Sep 20, 2017 0.5900 0.6000 0.5700 0.5900 314,920 -0.01(-1.67%)
Sep 19, 2017 0.5800 0.6100 0.5800 0.6000 354,200 +0.02(+3.45%)
Sep 18, 2017 0.6000 0.6000 0.5800 0.5800 313,065 -0.01(-1.69%)
Sep 15, 2017 0.6000 0.6000 0.5800 0.5900 165,700 -0.01(-1.67%)
Sep 14, 2017 0.6200 0.6400 0.6000 0.6000 600,650 -0.02(-3.23%)
Sep 13, 2017 0.6300 0.6300 0.6000 0.6200 194,421 +0.00(+0.00%)
Sep 12, 2017 0.6600 0.6600 0.6100 0.6200 223,925 -0.03(-4.62%)
Sep 11, 2017 0.6700 0.6800 0.6500 0.6500 170,727 +0.00(+0.00%)
Sep 08, 2017 0.6600 0.6600 0.6400 0.6500 228,700 -0.01(-1.52%)
Sep 07, 2017 0.6600 0.6800 0.6600 0.6600 125,620 +0.01(+1.54%)
Sep 06, 2017 0.6000 0.6500 0.5900 0.6500 611,800 +0.06(+10.17%)
Sep 05, 2017 0.5900 0.6000 0.5900 0.5900 108,182 -0.01(-1.67%)
Sep 01, 2017 0.5900 0.5900 0.5900 0.6000 33,110 +0.02(+3.45%)
Aug 31, 2017 0.5800 0.6000 0.5800 0.5800 82,000 +0.00(+0.00%)
Aug 30, 2017 0.6000 0.6000 0.5800 0.5800 107,967 -0.01(-1.69%)
Aug 29, 2017 0.5900 0.6000 0.5800 0.5900 90,200 +0.02(+3.51%)
Aug 28, 2017 0.5900 0.6000 0.5700 0.5700 78,360 -0.01(-1.72%)
Aug 25, 2017 0.5700 0.6000 0.5700 0.5800 93,500 +0.01(+1.75%)
Aug 24, 2017 0.5800 0.5800 0.5700 0.5700 68,000 -0.03(-5.00%)
Aug 23, 2017 0.6000 0.6000 0.5800 0.6000 69,436 +0.01(+1.69%)
Aug 22, 2017 0.5900 0.5900 0.5800 0.5900 572,500 +0.01(+1.72%)
Aug 21, 2017 0.6100 0.6200 0.5700 0.5800 283,728 -0.03(-4.92%)
Aug 18, 2017 0.5900 0.6100 0.5900 0.6100 82,700 +0.02(+3.39%)
Aug 17, 2017 0.6200 0.6300 0.5900 0.5900 1,011,365 -0.03(-4.84%)
Aug 16, 2017 0.6200 0.6300 0.5900 0.6200 11,415,900 +0.00(+0.00%)
Aug 15, 2017 0.6500 0.6500 0.6100 0.6200 149,015 -0.03(-4.62%)
Aug 14, 2017 0.6600 0.6700 0.6400 0.6500 114,500 +0.01(+1.56%)
Aug 11, 2017 0.6800 0.6800 0.6400 0.6400 187,691 -0.02(-3.03%)
Aug 10, 2017 0.6800 0.6800 0.6600 0.6600 95,464 -0.02(-2.94%)
Aug 09, 2017 0.7000 0.7100 0.6800 0.6800 291,000 -0.02(-2.86%)
Aug 08, 2017 0.7100 0.7100 0.6800 0.7000 129,354 -0.01(-1.41%)
Aug 04, 2017 0.7000 0.7100 0.6800 0.7100 237,199 +0.03(+4.41%)
Aug 03, 2017 0.6800 0.6900 0.6800 0.6800 29,800 +0.01(+1.49%)
Aug 02, 2017 0.6900 0.6900 0.6700 0.6700 121,044 -0.03(-4.29%)
Aug 01, 2017 0.6900 0.7000 0.6800 0.7000 88,950 -0.01(-1.41%)
Jul 31, 2017 0.6800 0.7100 0.6800 0.7100 496,675 +0.03(+4.41%)
Jul 28, 2017 0.7200 0.7200 0.6700 0.6800 343,228 -0.02(-2.86%)
Jul 27, 2017 0.7600 0.7600 0.7000 0.7000 335,630 -0.04(-5.41%)
Jul 26, 2017 0.7100 0.7600 0.6900 0.7400 826,517 +0.03(+4.23%)
Jul 25, 2017 0.7000 0.7200 0.6900 0.7100 699,594 +0.02(+2.90%)
Jul 24, 2017 0.6500 0.6900 0.6400 0.6900 1,006,596 +0.07(+11.29%)
Jul 21, 2017 0.6000 0.6400 0.6000 0.6200 143,650 +0.02(+3.33%)
Jul 20, 2017 0.6300 0.6300 0.6000 0.6000 225,508 -0.01(-1.64%)
Jul 19, 2017 0.6700 0.6700 0.6100 0.6100 556,919 -0.04(-6.15%)
Jul 18, 2017 0.6400 0.6600 0.6300 0.6500 894,400 +0.02(+3.17%)
Jul 17, 2017 0.6300 0.6500 0.6100 0.6300 1,403,103 +0.02(+3.28%)
Jul 14, 2017 0.6100 0.6000 0.6100 130,600 +0.00(+0.00%)
Jul 13, 2017 0.6100 0.6200 0.6000 0.6100 109,200 +0.01(+1.67%)
Jul 12, 2017 0.5800 0.6300 0.5800 0.6000 701,120 +0.03(+5.26%)
Jul 11, 2017 0.5900 0.6000 0.5600 0.5700 168,435 +0.00(+0.00%)
Jul 10, 2017 0.6000 0.6100 0.5700 0.5700 258,900 -0.02(-3.39%)
Jul 07, 2017 0.6000 0.6000 0.5400 0.5900 120,800 -0.01(-1.67%)
Jul 06, 2017 0.5500 0.6000 0.5300 0.6000 101,000 +0.05(+9.09%)
Jul 05, 2017 0.5500 0.5800 0.5500 0.5500 82,985 -0.01(-1.79%)
Jul 04, 2017 0.5400 0.5700 0.5400 0.5600 51,235 +0.02(+3.70%)
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.