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, 2019 0.3900 0.3950 0.3700 0.3700 312,450 -0.02(-5.13%)
Sep 27, 2019 0.3900 0.3900 0.3800 0.3900 147,302 +0.00(+0.00%)
Sep 26, 2019 0.4000 0.4000 0.3900 0.3900 257,068 -0.01(-2.50%)
Sep 25, 2019 0.4100 0.4100 0.4000 0.4000 103,676 -0.01(-1.23%)
Sep 24, 2019 0.4100 0.4100 0.4050 0.4050 41,999 -0.00(-1.22%)
Sep 23, 2019 0.4150 0.4150 0.4000 0.4100 197,306 -0.01(-1.20%)
Sep 20, 2019 0.4250 0.4250 0.4100 0.4150 278,707 -0.02(-3.49%)
Sep 19, 2019 0.4250 0.4350 0.4250 0.4300 123,550 +0.01(+2.38%)
Sep 18, 2019 0.4250 0.4300 0.4200 0.4200 66,730 -0.01(-2.33%)
Sep 17, 2019 0.4350 0.4350 0.4300 0.4300 168,395 -0.01(-1.15%)
Sep 16, 2019 0.4400 0.4500 0.4350 0.4350 231,291 -0.01(-2.25%)
Sep 13, 2019 0.4500 0.4500 0.4400 0.4450 78,038 -0.01(-1.11%)
Sep 12, 2019 0.4650 0.4650 0.4500 0.4500 161,490 -0.02(-3.23%)
Sep 11, 2019 0.4500 0.4650 0.4500 0.4650 235,435 +0.02(+3.33%)
Sep 10, 2019 0.4550 0.4600 0.4500 0.4500 28,289 -0.01(-1.10%)
Sep 09, 2019 0.4350 0.4550 0.4300 0.4550 613,585 +0.04(+8.33%)
Sep 06, 2019 0.4200 0.4200 0.4150 0.4200 75,100 -0.01(-1.18%)
Sep 05, 2019 0.4300 0.4400 0.4250 0.4250 66,669 +0.00(+0.00%)
Sep 04, 2019 0.4400 0.4400 0.4250 0.4250 90,872 -0.02(-3.41%)
Sep 03, 2019 0.4550 0.4550 0.4400 0.4400 81,928 -0.02(-3.30%)
Aug 30, 2019 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Aug 29, 2019 0.4300 0.4450 0.4200 0.4400 209,250 +0.02(+3.53%)
Aug 28, 2019 0.4400 0.4400 0.4200 0.4250 122,605 -0.01(-2.30%)
Aug 27, 2019 0.4400 0.4400 0.4300 0.4350 277,600 -0.01(-1.14%)
Aug 26, 2019 0.4300 0.4400 0.4300 0.4400 185,499 +0.01(+2.33%)
Aug 23, 2019 0.4400 0.4400 0.4300 0.4300 219,365 -0.01(-1.15%)
Aug 22, 2019 0.4450 0.4450 0.4350 0.4350 189,699 -0.01(-1.14%)
Aug 21, 2019 0.4500 0.4550 0.4400 0.4400 263,700 -0.01(-1.12%)
Aug 20, 2019 0.4650 0.4650 0.4450 0.4450 319,986 -0.02(-5.32%)
Aug 19, 2019 0.4600 0.4800 0.4600 0.4700 171,462 +0.01(+2.17%)
Aug 16, 2019 0.4700 0.4750 0.4500 0.4600 89,695 -0.01(-2.13%)
Aug 15, 2019 0.4700 0.4750 0.4650 0.4700 45,879 +0.00(+0.00%)
Aug 14, 2019 0.4750 0.4800 0.4650 0.4700 341,255 +0.00(+0.00%)
Aug 13, 2019 0.4650 0.4700 0.4600 0.4700 63,367 +0.01(+2.17%)
Aug 12, 2019 0.4500 0.4650 0.4500 0.4600 80,035 +0.01(+2.22%)
Aug 09, 2019 0.4550 0.4550 0.4500 0.4500 51,428 +0.00(+0.00%)
Aug 08, 2019 0.4600 0.4600 0.4500 0.4500 205,348 -0.00(-0.66%)
Aug 07, 2019 0.4600 0.4650 0.4500 0.4530 192,056 +0.00(+0.67%)
Aug 06, 2019 0.4750 0.4750 0.4400 0.4500 403,870 -0.02(-5.26%)
Aug 02, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Aug 01, 2019 0.4750 0.4750 0.4650 0.4700 160,006 -0.01(-1.05%)
Jul 31, 2019 0.4650 0.4800 0.4550 0.4750 135,735 +0.01(+3.26%)
Jul 30, 2019 0.4500 0.4650 0.4400 0.4600 162,901 +0.01(+1.10%)
Jul 29, 2019 0.4750 0.4750 0.4550 0.4550 259,145 -0.01(-2.15%)
Jul 26, 2019 0.4700 0.4800 0.4650 0.4650 99,469 -0.01(-2.11%)
Jul 25, 2019 0.4900 0.4900 0.4750 0.4750 84,260 -0.01(-2.06%)
Jul 24, 2019 0.4800 0.4900 0.4800 0.4850 89,428 +0.01(+1.04%)
Jul 23, 2019 0.4750 0.4850 0.4750 0.4800 66,325 +0.00(+0.00%)
Jul 22, 2019 0.4900 0.4900 0.4800 0.4800 143,250 +0.00(+0.00%)
Jul 19, 2019 0.4900 0.4950 0.4750 0.4800 101,000 -0.01(-1.03%)
Jul 18, 2019 0.4900 0.4900 0.4600 0.4850 427,713 +0.00(+0.00%)
Jul 17, 2019 0.4950 0.5100 0.4850 0.4850 519,197 +0.00(+0.00%)
Jul 16, 2019 0.4650 0.4850 0.4600 0.4850 437,945 +0.03(+7.78%)
Jul 15, 2019 0.4500 0.4550 0.4500 0.4500 96,983 -0.01(-2.17%)
Jul 12, 2019 0.4350 0.4600 0.4350 0.4600 109,000 +0.03(+5.75%)
Jul 11, 2019 0.4500 0.4500 0.4350 0.4350 223,350 -0.02(-3.33%)
Jul 10, 2019 0.4400 0.4550 0.4400 0.4500 71,000 +0.01(+1.12%)
Jul 09, 2019 0.4700 0.4700 0.4400 0.4450 311,491 -0.02(-3.26%)
Jul 08, 2019 0.4750 0.4750 0.4550 0.4600 150,546 -0.01(-3.16%)
Jul 05, 2019 0.4850 0.4850 0.4700 0.4750 91,667 -0.02(-3.06%)
Jul 04, 2019 0.4750 0.4900 0.4750 0.4900 20,450 +0.01(+2.08%)
Jul 03, 2019 0.4900 0.4900 0.4800 0.4800 93,500 -0.01(-2.04%)
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.