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 (%)
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%)
Feb 03, 2020 0.2900 0.2900 0.2800 0.2850 115,414 -0.01(-3.39%)
Jan 31, 2020 0.2950 0.3000 0.2850 0.2950 81,330 +0.01(+1.72%)
Jan 30, 2020 0.2950 0.2950 0.2800 0.2900 109,600 +0.00(+0.00%)
Jan 29, 2020 0.2950 0.3000 0.2900 0.2900 125,272 -0.01(-1.69%)
Jan 28, 2020 0.2950 0.3000 0.2800 0.2950 91,658 +0.01(+1.72%)
Jan 27, 2020 0.2800 0.2900 0.2750 0.2900 98,846 +0.01(+3.57%)
Jan 24, 2020 0.2700 0.2800 0.2700 0.2800 135,626 +0.01(+1.82%)
Jan 23, 2020 0.2750 0.2800 0.2600 0.2750 267,355 -0.01(-1.79%)
Jan 22, 2020 0.2900 0.2900 0.2750 0.2800 209,700 -0.00(-1.75%)
Jan 21, 2020 0.3000 0.3050 0.2750 0.2850 555,650 -0.01(-3.39%)
Jan 20, 2020 0.3000 0.3000 0.2950 0.2950 130,600 -0.01(-1.67%)
Jan 17, 2020 0.3100 0.3150 0.3000 0.3000 89,408 +0.00(+0.00%)
Jan 16, 2020 0.3150 0.3150 0.2950 0.3000 163,064 -0.01(-1.64%)
Jan 15, 2020 0.3150 0.3150 0.3050 0.3050 50,445 -0.01(-1.61%)
Jan 14, 2020 0.3000 0.3100 0.2950 0.3100 71,490 +0.02(+5.08%)
Jan 13, 2020 0.3050 0.3050 0.2950 0.2950 163,597 -0.01(-3.28%)
Jan 10, 2020 0.3100 0.3100 0.2900 0.3050 94,659 +0.01(+1.67%)
Jan 09, 2020 0.3050 0.3050 0.2900 0.3000 80,352 +0.01(+3.45%)
Jan 08, 2020 0.3000 0.3050 0.2900 0.2900 101,000 -0.01(-3.33%)
Jan 07, 2020 0.3050 0.3100 0.2950 0.3000 233,740 -0.01(-3.23%)
Jan 06, 2020 0.3100 0.3100 0.3100 0.3100 60,632 +0.00(+0.00%)
Jan 03, 2020 0.3350 0.3350 0.3100 0.3100 165,403 -0.03(-7.46%)
Jan 02, 2020 0.3350 0.3400 0.3250 0.3350 158,470 +0.01(+1.52%)
Dec 31, 2019 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Dec 30, 2019 0.3000 0.3150 0.3000 0.3100 44,122 +0.01(+3.33%)
Dec 27, 2019 0.3050 0.3050 0.2950 0.3000 526,483 -0.01(-1.64%)
Dec 24, 2019 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Dec 23, 2019 0.3200 0.3200 0.3100 0.3200 51,600 +0.01(+1.59%)
Dec 20, 2019 0.3300 0.3400 0.3150 0.3150 247,360 -0.01(-3.08%)
Dec 19, 2019 0.3250 0.3350 0.3250 0.3250 93,527 +0.01(+1.56%)
Dec 18, 2019 0.3250 0.3250 0.3100 0.3200 151,638 -0.01(-3.03%)
Dec 17, 2019 0.3350 0.3350 0.3250 0.3300 50,759 +0.00(+0.00%)
Dec 16, 2019 0.3200 0.3400 0.3200 0.3300 205,957 +0.02(+4.76%)
Dec 13, 2019 0.3450 0.3450 0.3150 0.3150 252,900 -0.03(-8.70%)
Dec 12, 2019 0.3450 0.3500 0.3450 0.3450 58,105 -0.01(-1.43%)
Dec 11, 2019 0.3400 0.3500 0.3400 0.3500 191,820 +0.01(+2.94%)
Dec 10, 2019 0.3350 0.3500 0.3350 0.3400 225,700 +0.01(+1.49%)
Dec 09, 2019 0.3500 0.3500 0.3350 0.3350 162,203 -0.01(-1.47%)
Dec 06, 2019 0.3350 0.3550 0.3350 0.3400 818,610 +0.01(+3.03%)
Dec 05, 2019 0.3750 0.3750 0.3250 0.3300 1,309,087 -0.06(-15.38%)
Dec 04, 2019 0.4100 0.4200 0.3900 0.3900 84,090 -0.02(-6.02%)
Dec 03, 2019 0.4150 0.4350 0.4100 0.4150 245,646 -0.01(-1.19%)
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.