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 (%)
Apr 28, 2017 0.5000 0.5200 0.5000 0.5000 22,500 +0.02(+4.17%)
Apr 27, 2017 0.4900 0.4900 0.4750 0.4800 83,545 -0.03(-5.88%)
Apr 26, 2017 0.5300 0.5400 0.4900 0.5100 168,220 -0.03(-5.56%)
Apr 25, 2017 0.5300 0.5400 0.5100 0.5400 52,500 -0.01(-1.82%)
Apr 24, 2017 0.5500 0.5500 0.5500 0.5500 38,686 -0.01(-1.79%)
Apr 21, 2017 0.5700 0.5700 0.5500 0.5600 32,500 -0.02(-3.45%)
Apr 20, 2017 0.5700 0.6000 0.5700 0.5800 123,091 +0.03(+5.45%)
Apr 19, 2017 0.5700 0.5700 0.5500 0.5500 99,974 -0.03(-5.17%)
Apr 18, 2017 0.5800 0.6000 0.5700 0.5800 77,940 +0.02(+3.57%)
Apr 17, 2017 0.5800 0.5800 0.5600 0.5600 43,500 -0.04(-6.67%)
Apr 13, 2017 0.5800 0.6000 0.5600 0.6000 145,450 +0.04(+7.14%)
Apr 12, 2017 0.5300 0.5600 0.5200 0.5600 345,348 +0.02(+3.70%)
Apr 11, 2017 0.5600 0.5600 0.5400 0.5400 170,042 -0.02(-3.57%)
Apr 10, 2017 0.5700 0.5700 0.5500 0.5600 192,850 -0.01(-1.75%)
Apr 07, 2017 0.6200 0.6200 0.5700 0.5700 271,000 -0.05(-8.06%)
Apr 06, 2017 0.5600 0.6200 0.5600 0.6200 509,057 +0.07(+12.73%)
Apr 05, 2017 0.5200 0.5800 0.5200 0.5500 85,500 +0.04(+7.84%)
Apr 04, 2017 0.5700 0.5700 0.4850 0.5100 210,700 -0.06(-10.53%)
Apr 03, 2017 0.5500 0.6300 0.5400 0.5700 501,070 +0.05(+9.62%)
Mar 31, 2017 0.4500 0.5700 0.4400 0.5200 669,639 +0.07(+15.56%)
Mar 30, 2017 0.4600 0.4700 0.4450 0.4500 364,464 +0.00(+0.00%)
Mar 29, 2017 0.4300 0.4500 0.4300 0.4500 232,500 +0.02(+3.45%)
Mar 28, 2017 0.4350 0.4350 0.4300 0.4350 77,000 +0.01(+1.16%)
Mar 27, 2017 0.4000 0.4350 0.4000 0.4300 430,614 +0.03(+7.50%)
Mar 24, 2017 0.4150 0.4150 0.4000 0.4000 105,000 -0.01(-1.23%)
Mar 23, 2017 0.4150 0.4200 0.4050 0.4050 37,000 -0.01(-3.57%)
Mar 22, 2017 0.4150 0.4200 0.3900 0.4200 198,500 +0.02(+6.33%)
Mar 21, 2017 0.4100 0.4100 0.3950 0.3950 4,320 -0.01(-1.25%)
Mar 20, 2017 0.4150 0.4150 0.4000 0.4000 58,350 -0.02(-4.76%)
Mar 17, 2017 0.4300 0.4350 0.4200 0.4200 84,950 +0.00(+0.00%)
Mar 16, 2017 0.4350 0.4350 0.4200 0.4200 12,500 -0.01(-1.18%)
Mar 14, 2017 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Mar 13, 2017 0.3950 0.4100 0.3950 0.4100 304,729 +0.01(+2.50%)
Mar 10, 2017 0.4000 0.4100 0.4000 0.4000 145,770 -0.02(-4.76%)
Mar 09, 2017 0.4200 0.4250 0.4100 0.4200 317,000 +0.00(+0.00%)
Mar 08, 2017 0.3900 0.4250 0.3900 0.4200 106,795 +0.03(+7.69%)
Mar 07, 2017 0.4150 0.4200 0.3900 0.3900 171,200 -0.02(-6.02%)
Mar 06, 2017 0.4200 0.4250 0.4100 0.4150 172,700 +0.01(+1.22%)
Mar 03, 2017 0.4100 0.4100 0.4100 0.4100 145,781 +0.01(+2.50%)
Mar 02, 2017 0.4150 0.4150 0.3900 0.4000 160,551 +0.01(+1.27%)
Mar 01, 2017 0.4000 0.4150 0.3950 0.3950 172,500 -0.01(-1.25%)
Feb 28, 2017 0.4100 0.4200 0.4000 0.4000 381,150 -0.01(-2.44%)
Feb 27, 2017 0.4000 0.4700 0.4000 0.4100 539,300 -0.03(-5.75%)
Feb 24, 2017 0.4400 0.4400 0.4200 0.4350 101,000 -0.01(-2.25%)
Feb 23, 2017 0.4100 0.4450 0.3950 0.4450 539,118 +0.04(+9.88%)
Feb 22, 2017 0.4150 0.4250 0.4050 0.4050 113,000 -0.00(-1.22%)
Feb 21, 2017 0.4400 0.4400 0.4100 0.4100 180,270 -0.04(-7.87%)
Feb 17, 2017 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Feb 16, 2017 0.4500 0.4500 0.4350 0.4350 43,501 +0.01(+1.16%)
Feb 15, 2017 0.4250 0.4500 0.4250 0.4300 14,500 +0.01(+2.38%)
Feb 14, 2017 0.4450 0.4500 0.4200 0.4200 88,300 -0.03(-5.62%)
Feb 13, 2017 0.4500 0.4500 0.4450 0.4450 21,000 -0.01(-1.11%)
Feb 10, 2017 0.4400 0.4500 0.4300 0.4500 50,613 +0.01(+1.12%)
Feb 09, 2017 0.4200 0.4450 0.4200 0.4450 198,321 +0.03(+5.95%)
Feb 08, 2017 0.4100 0.4200 0.4000 0.4200 341,664 +0.02(+5.00%)
Feb 07, 2017 0.4100 0.4200 0.4000 0.4000 161,250 -0.01(-1.23%)
Feb 06, 2017 0.4150 0.4150 0.4050 0.4050 125,600 -0.01(-3.57%)
Feb 03, 2017 0.4300 0.4300 0.4050 0.4200 29,774 -0.01(-2.33%)
Feb 02, 2017 0.4300 0.4300 0.4250 0.4300 68,600 +0.00(+0.00%)
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.