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 (%)
May 31, 2016 0.3500 0.3550 0.3500 0.3500 168,000 -0.01(-1.41%)
May 30, 2016 0.3550 0.3600 0.3550 0.3550 11,500 +0.00(+0.00%)
May 27, 2016 0.3550 0.3600 0.3500 0.3550 297,410 +0.01(+1.43%)
May 26, 2016 0.3600 0.3600 0.3500 0.3500 932,304 -0.02(-5.41%)
May 25, 2016 0.3650 0.3700 0.3550 0.3700 35,000 +0.00(+0.00%)
May 24, 2016 0.3600 0.3700 0.3600 0.3700 28,500 +0.01(+2.78%)
May 20, 2016 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
May 19, 2016 0.3650 0.3650 0.3550 0.3550 27,000 -0.01(-2.74%)
May 18, 2016 0.3700 0.3700 0.3650 0.3650 69,000 -0.02(-3.95%)
May 17, 2016 0.3650 0.3800 0.3650 0.3800 52,500 +0.01(+2.70%)
May 16, 2016 0.3600 0.3800 0.3600 0.3700 111,886 +0.00(+0.00%)
May 13, 2016 0.3900 0.3900 0.3700 0.3700 68,000 -0.02(-3.90%)
May 12, 2016 0.3700 0.3850 0.3700 0.3850 71,100 +0.01(+2.67%)
May 11, 2016 0.3800 0.4000 0.3700 0.3750 237,000 +0.02(+4.17%)
May 10, 2016 0.3600 0.3650 0.3500 0.3600 73,500 +0.01(+1.41%)
May 09, 2016 0.3450 0.3700 0.3400 0.3550 195,000 +0.01(+4.41%)
May 06, 2016 0.3350 0.3400 0.3300 0.3400 60,196 +0.02(+4.62%)
May 05, 2016 0.3250 0.3300 0.3200 0.3250 93,500 -0.01(-1.52%)
May 04, 2016 0.3250 0.3350 0.3250 0.3300 41,000 +0.00(+0.00%)
May 03, 2016 0.3300 0.3450 0.3200 0.3300 293,500 -0.01(-2.94%)
May 02, 2016 0.3400 0.3400 0.3400 0.3400 10,735 +0.01(+3.03%)
Apr 29, 2016 0.3300 0.3500 0.3300 0.3300 71,100 +0.00(+0.00%)
Apr 28, 2016 0.3400 0.3400 0.3200 0.3300 70,678 -0.02(-5.71%)
Apr 27, 2016 0.3300 0.3500 0.3050 0.3500 286,300 +0.00(+0.00%)
Apr 26, 2016 0.3500 0.3500 0.3450 0.3500 64,100 +0.01(+2.94%)
Apr 25, 2016 0.3650 0.3650 0.3400 0.3400 35,000 -0.03(-8.11%)
Apr 22, 2016 0.3800 0.3900 0.3700 0.3700 31,204 -0.01(-1.33%)
Apr 21, 2016 0.3900 0.3900 0.3500 0.3750 65,600 +0.00(+0.00%)
Apr 20, 2016 0.3900 0.3900 0.3700 0.3750 54,000 -0.03(-8.54%)
Apr 19, 2016 0.4000 0.4200 0.4000 0.4100 195,904 +0.01(+2.50%)
Apr 18, 2016 0.4100 0.4200 0.4000 0.4000 26,500 -0.01(-3.61%)
Apr 15, 2016 0.4000 0.4250 0.3900 0.4150 143,212 +0.01(+3.75%)
Apr 14, 2016 0.3650 0.4000 0.3500 0.4000 194,649 +0.04(+9.59%)
Apr 13, 2016 0.3300 0.3800 0.3300 0.3650 491,900 +0.04(+14.06%)
Apr 12, 2016 0.3100 0.3200 0.3050 0.3200 107,000 +0.00(+0.00%)
Apr 11, 2016 0.3050 0.3200 0.3050 0.3200 74,640 +0.02(+6.67%)
Apr 08, 2016 0.3100 0.3100 0.3000 0.3000 209,500 -0.01(-3.23%)
Apr 07, 2016 0.3000 0.3200 0.3000 0.3100 483,000 +0.02(+6.90%)
Apr 06, 2016 0.2950 0.3000 0.2900 0.2900 117,500 -0.01(-3.33%)
Apr 05, 2016 0.2950 0.3050 0.2950 0.3000 227,800 +0.01(+3.45%)
Apr 04, 2016 0.2850 0.3050 0.2850 0.2900 209,000 -0.01(-1.69%)
Apr 01, 2016 0.2900 0.3000 0.2900 0.2950 122,000 +0.01(+5.36%)
Mar 31, 2016 0.2850 0.3000 0.2800 0.2800 71,454 +0.00(+0.00%)
Mar 30, 2016 0.2700 0.2800 0.2700 0.2800 20,500 +0.03(+12.00%)
Mar 29, 2016 0.2600 0.2600 0.2500 0.2500 16,500 -0.02(-5.66%)
Mar 28, 2016 0.2600 0.2650 0.2600 0.2650 5,500 -0.01(-1.85%)
Mar 24, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 23, 2016 0.2900 0.3050 0.2800 0.2800 166,000 -0.01(-3.45%)
Mar 22, 2016 0.2800 0.2900 0.2800 0.2900 29,000 +0.01(+3.57%)
Mar 21, 2016 0.2900 0.2900 0.2800 0.2800 30,500 -0.01(-3.45%)
Mar 18, 2016 0.2850 0.2900 0.2850 0.2900 95,500 -0.01(-1.69%)
Mar 17, 2016 0.3000 0.3000 0.2900 0.2950 22,200 -0.01(-1.67%)
Mar 16, 2016 0.2900 0.3000 0.2900 0.3000 47,000 +0.01(+3.45%)
Mar 15, 2016 0.3000 0.3000 0.2900 0.2900 51,000 -0.01(-3.33%)
Mar 14, 2016 0.3000 0.3000 0.3000 0.3000 186,000 +0.00(+0.00%)
Mar 11, 2016 0.3100 0.3100 0.3000 0.3000 110,500 -0.01(-3.23%)
Mar 10, 2016 0.2900 0.3100 0.2900 0.3100 368,000 +0.03(+12.73%)
Mar 09, 2016 0.2900 0.2900 0.2750 0.2750 106,000 -0.01(-5.17%)
Mar 08, 2016 0.2900 0.3200 0.2750 0.2900 781,425 +0.00(+0.00%)
Mar 07, 2016 0.3000 0.3000 0.2800 0.2900 160,690 +0.03(+11.54%)
Mar 04, 2016 0.2700 0.2800 0.2550 0.2600 355,929 +0.01(+1.96%)
Mar 03, 2016 0.2500 0.2600 0.2450 0.2550 133,600 +0.02(+6.25%)
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.