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, 2019 0.4850 0.4900 0.4250 0.4250 1,783,033 -0.08(-15.00%)
Apr 29, 2019 0.5000 0.5000 0.4850 0.5000 336,409 +0.00(+0.00%)
Apr 26, 2019 0.5100 0.5100 0.4850 0.5000 413,167 -0.01(-1.96%)
Apr 25, 2019 0.5100 0.5200 0.5000 0.5100 225,873 +0.00(+0.00%)
Apr 24, 2019 0.5300 0.5300 0.5100 0.5100 180,586 -0.02(-3.77%)
Apr 23, 2019 0.5400 0.5500 0.5300 0.5300 389,208 -0.01(-1.85%)
Apr 22, 2019 0.5300 0.5500 0.5300 0.5400 162,880 +0.01(+1.89%)
Apr 18, 2019 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Apr 17, 2019 0.5600 0.5700 0.5600 0.5600 170,010 +0.00(+0.00%)
Apr 16, 2019 0.5700 0.5800 0.5600 0.5600 172,984 -0.02(-3.45%)
Apr 15, 2019 0.5700 0.5800 0.5400 0.5800 224,340 +0.01(+1.75%)
Apr 12, 2019 0.5400 0.5700 0.5400 0.5700 213,796 +0.02(+3.64%)
Apr 11, 2019 0.5600 0.5600 0.5300 0.5500 504,850 -0.01(-1.79%)
Apr 10, 2019 0.5400 0.5600 0.5400 0.5600 1,152,758 +0.04(+7.69%)
Apr 09, 2019 0.4850 0.5300 0.4800 0.5200 841,620 +0.04(+8.33%)
Apr 08, 2019 0.5000 0.5000 0.4800 0.4800 161,500 -0.02(-3.03%)
Apr 05, 2019 0.4950 0.4950 0.4750 0.4950 965,354 -0.01(-1.00%)
Apr 04, 2019 0.5200 0.5200 0.4900 0.5000 566,081 -0.02(-3.85%)
Apr 03, 2019 0.5200 0.5200 0.5200 0.5200 216,075 +0.00(+0.00%)
Apr 02, 2019 0.5400 0.5500 0.5200 0.5200 183,209 -0.03(-5.45%)
Apr 01, 2019 0.5600 0.5700 0.5400 0.5500 451,554 +0.00(+0.00%)
Mar 29, 2019 0.5300 0.5500 0.5300 0.5500 449,163 +0.02(+3.77%)
Mar 28, 2019 0.5300 0.5400 0.5300 0.5300 231,000 +0.00(+0.00%)
Mar 27, 2019 0.5400 0.5500 0.5300 0.5300 217,600 -0.02(-3.64%)
Mar 26, 2019 0.5100 0.5500 0.5100 0.5500 393,488 +0.04(+7.84%)
Mar 25, 2019 0.5100 0.5100 0.5000 0.5100 362,402 +0.00(+0.00%)
Mar 22, 2019 0.5300 0.5300 0.5100 0.5100 267,242 -0.02(-3.77%)
Mar 21, 2019 0.5500 0.5500 0.5300 0.5300 191,050 -0.01(-1.85%)
Mar 20, 2019 0.5500 0.5500 0.5400 0.5400 341,600 +0.00(+0.00%)
Mar 19, 2019 0.5400 0.5500 0.5200 0.5400 363,902 +0.00(+0.00%)
Mar 18, 2019 0.5800 0.5800 0.5400 0.5400 949,899 -0.03(-5.26%)
Mar 15, 2019 0.5200 0.6000 0.5200 0.5700 2,078,400 +0.05(+9.62%)
Mar 14, 2019 0.5100 0.5200 0.5000 0.5200 2,043,067 +0.01(+1.96%)
Mar 13, 2019 0.5100 0.5100 0.4950 0.5100 860,175 +0.00(+0.00%)
Mar 12, 2019 0.5200 0.5200 0.5100 0.5100 442,864 -0.01(-1.92%)
Mar 11, 2019 0.5000 0.5200 0.5000 0.5200 322,175 +0.01(+1.96%)
Mar 08, 2019 0.5000 0.5200 0.5000 0.5100 996,642 +0.01(+2.00%)
Mar 07, 2019 0.4900 0.5300 0.4900 0.5000 3,332,335 +0.01(+2.04%)
Mar 06, 2019 0.4800 0.5000 0.4800 0.4900 244,470 +0.01(+1.03%)
Mar 05, 2019 0.4700 0.4900 0.4700 0.4850 422,819 +0.02(+3.19%)
Mar 04, 2019 0.4800 0.4850 0.4700 0.4700 188,500 -0.02(-3.09%)
Mar 01, 2019 0.4800 0.4900 0.4750 0.4850 185,400 +0.00(+0.00%)
Feb 28, 2019 0.4800 0.4850 0.4750 0.4850 37,000 +0.01(+1.04%)
Feb 27, 2019 0.4900 0.4900 0.4800 0.4800 307,900 -0.01(-2.04%)
Feb 26, 2019 0.4850 0.4900 0.4750 0.4900 211,984 +0.01(+2.08%)
Feb 25, 2019 0.4800 0.4800 0.4700 0.4800 86,900 +0.01(+1.05%)
Feb 22, 2019 0.4850 0.4850 0.4700 0.4750 160,480 -0.01(-2.06%)
Feb 21, 2019 0.4850 0.4850 0.4750 0.4850 97,279 -0.01(-1.02%)
Feb 20, 2019 0.4900 0.4900 0.4800 0.4900 49,222 +0.01(+1.03%)
Feb 19, 2019 0.4800 0.4900 0.4750 0.4850 220,300 +0.01(+2.11%)
Feb 15, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Feb 14, 2019 0.4900 0.4900 0.4650 0.4700 188,400 -0.01(-1.05%)
Feb 13, 2019 0.4900 0.4950 0.4750 0.4750 233,700 -0.01(-2.06%)
Feb 12, 2019 0.4700 0.5000 0.4600 0.4850 592,365 +0.03(+6.59%)
Feb 11, 2019 0.4700 0.4700 0.4550 0.4550 196,600 -0.01(-3.19%)
Feb 08, 2019 0.4700 0.4700 0.4650 0.4700 183,308 +0.00(+0.00%)
Feb 07, 2019 0.4600 0.4750 0.4600 0.4700 81,200 +0.01(+2.17%)
Feb 06, 2019 0.4600 0.4700 0.4600 0.4600 73,000 +0.00(+0.00%)
Feb 05, 2019 0.4700 0.4700 0.4600 0.4600 154,969 -0.01(-2.13%)
Feb 04, 2019 0.4700 0.4700 0.4650 0.4700 46,000 +0.00(+1.08%)
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.