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 30, 2020 0.1600 0.1600 0.1450 0.1500 334,002 -0.01(-3.23%)
Apr 29, 2020 0.1650 0.1750 0.1500 0.1550 1,547,570 -0.01(-6.06%)
Apr 28, 2020 0.1400 0.1650 0.1300 0.1650 3,218,490 +0.04(+26.92%)
Apr 27, 2020 0.1400 0.1400 0.1250 0.1300 786,915 +0.00(+0.00%)
Apr 24, 2020 0.1400 0.1400 0.1250 0.1300 590,100 -0.01(-3.70%)
Apr 23, 2020 0.1550 0.1550 0.1300 0.1350 441,447 -0.01(-10.00%)
Apr 22, 2020 0.1600 0.1600 0.1450 0.1500 256,469 -0.01(-3.23%)
Apr 21, 2020 0.1600 0.1600 0.1500 0.1550 97,665 -0.01(-3.13%)
Apr 20, 2020 0.1700 0.1700 0.1600 0.1600 207,000 -0.01(-5.88%)
Apr 17, 2020 0.1600 0.1700 0.1600 0.1700 153,000 +0.01(+6.25%)
Apr 16, 2020 0.1650 0.1650 0.1600 0.1600 103,100 +0.00(+0.00%)
Apr 15, 2020 0.1650 0.1650 0.1600 0.1600 35,200 -0.01(-3.03%)
Apr 14, 2020 0.1750 0.1750 0.1600 0.1650 482,169 -0.01(-2.94%)
Apr 13, 2020 0.1700 0.1800 0.1630 0.1700 385,186 +0.01(+3.03%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 08, 2020 0.1800 0.1800 0.1700 0.1700 100,200 -0.01(-5.56%)
Apr 07, 2020 0.1800 0.1800 0.1700 0.1800 132,325 +0.01(+2.86%)
Apr 06, 2020 0.1750 0.1850 0.1700 0.1750 69,500 +0.00(+0.00%)
Apr 03, 2020 0.1800 0.1800 0.1700 0.1750 64,000 +0.00(+0.00%)
Apr 02, 2020 0.1800 0.1950 0.1750 0.1750 234,097 -0.02(-7.89%)
Apr 01, 2020 0.1850 0.1900 0.1700 0.1900 125,800 +0.01(+2.70%)
Mar 31, 2020 0.1950 0.1950 0.1850 0.1850 100,500 +0.00(+0.00%)
Mar 30, 2020 0.1850 0.1950 0.1800 0.1850 109,669 +0.00(+0.00%)
Mar 27, 2020 0.2000 0.2000 0.1850 0.1850 176,170 -0.02(-11.90%)
Mar 26, 2020 0.1900 0.2200 0.1900 0.2100 460,600 +0.02(+13.51%)
Mar 25, 2020 0.1600 0.1900 0.1600 0.1850 156,776 +0.02(+12.12%)
Mar 24, 2020 0.1600 0.1700 0.1600 0.1650 179,311 +0.01(+6.45%)
Mar 23, 2020 0.1450 0.1700 0.1450 0.1550 283,951 +0.01(+3.33%)
Mar 20, 2020 0.1550 0.1550 0.1350 0.1500 372,601 -0.01(-3.23%)
Mar 19, 2020 0.1500 0.1550 0.1400 0.1550 253,966 +0.01(+3.33%)
Mar 18, 2020 0.1700 0.1700 0.1500 0.1500 316,650 -0.02(-14.29%)
Mar 17, 2020 0.1700 0.1800 0.1700 0.1750 131,500 +0.01(+9.37%)
Mar 16, 2020 0.1700 0.1700 0.1450 0.1600 239,001 -0.02(-11.11%)
Mar 13, 2020 0.2000 0.2100 0.1800 0.1800 360,797 +0.00(+0.00%)
Mar 12, 2020 0.1800 0.2150 0.1750 0.1800 664,979 -0.05(-20.00%)
Mar 11, 2020 0.2450 0.2450 0.2050 0.2250 202,600 -0.01(-6.25%)
Mar 10, 2020 0.2500 0.2600 0.2300 0.2400 210,700 +0.00(+0.00%)
Mar 09, 2020 0.2600 0.2600 0.2300 0.2400 284,713 -0.04(-12.73%)
Mar 06, 2020 0.2850 0.2900 0.2650 0.2750 102,500 -0.01(-3.51%)
Mar 05, 2020 0.2650 0.3150 0.2650 0.2850 1,269,401 +0.01(+5.56%)
Mar 04, 2020 0.2300 0.2700 0.2300 0.2700 160,300 +0.04(+17.39%)
Mar 03, 2020 0.2450 0.2450 0.2250 0.2300 115,084 -0.00(-2.13%)
Mar 02, 2020 0.2500 0.2500 0.2300 0.2350 211,249 -0.01(-2.08%)
Feb 28, 2020 0.2200 0.2450 0.2200 0.2400 428,941 -0.03(-9.43%)
Feb 27, 2020 0.2650 0.2650 0.2200 0.2650 567,305 -0.01(-3.64%)
Feb 26, 2020 0.2700 0.2800 0.2650 0.2750 244,401 +0.00(+0.00%)
Feb 25, 2020 0.3050 0.3050 0.2700 0.2750 421,655 -0.02(-8.33%)
Feb 24, 2020 0.3250 0.3300 0.3000 0.3000 1,290,639 -0.04(-10.45%)
Feb 21, 2020 0.2900 0.3500 0.2850 0.3350 1,418,891 +0.05(+17.54%)
Feb 20, 2020 0.2800 0.2950 0.2700 0.2850 1,782,545 +0.01(+3.64%)
Feb 19, 2020 0.2750 0.2750 0.2700 0.2750 171,840 +0.00(+0.00%)
Feb 18, 2020 0.2750 0.2800 0.2700 0.2750 97,605 +0.01(+1.85%)
Feb 14, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 13, 2020 0.2750 0.2850 0.2650 0.2800 201,059 +0.01(+3.70%)
Feb 12, 2020 0.2750 0.2750 0.2700 0.2700 99,425 +0.00(+0.00%)
Feb 11, 2020 0.2750 0.2750 0.2700 0.2700 16,501 -0.01(-1.82%)
Feb 10, 2020 0.2850 0.2850 0.2700 0.2750 77,672 +0.00(+0.00%)
Feb 07, 2020 0.2900 0.2900 0.2750 0.2750 55,950 -0.01(-1.79%)
Feb 06, 2020 0.2950 0.2950 0.2800 0.2800 61,350 +0.00(+0.00%)
Feb 05, 2020 0.2750 0.2900 0.2700 0.2800 402,619 +0.01(+3.70%)
Feb 04, 2020 0.2800 0.2800 0.2700 0.2700 296,700 -0.01(-5.26%)
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.