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, 2019 0.4500 0.4600 0.4500 0.4600 39,876 +0.00(+0.00%)
May 30, 2019 0.4400 0.4600 0.4400 0.4600 313,000 +0.02(+4.55%)
May 29, 2019 0.4300 0.4400 0.4300 0.4400 90,500 +0.02(+3.53%)
May 28, 2019 0.4450 0.4450 0.4250 0.4250 119,215 -0.02(-4.49%)
May 27, 2019 0.4400 0.4500 0.4400 0.4450 40,785 +0.00(+0.00%)
May 24, 2019 0.4000 0.4700 0.4000 0.4450 396,150 +0.04(+11.25%)
May 23, 2019 0.4050 0.4050 0.3900 0.4000 133,053 +0.00(+0.00%)
May 22, 2019 0.4300 0.4300 0.4000 0.4000 222,750 -0.03(-6.98%)
May 21, 2019 0.4200 0.4300 0.4200 0.4300 111,483 +0.01(+2.38%)
May 17, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
May 16, 2019 0.4100 0.4150 0.4050 0.4100 198,292 -0.01(-1.20%)
May 15, 2019 0.4100 0.4200 0.4100 0.4150 77,150 +0.00(+0.00%)
May 14, 2019 0.4200 0.4200 0.4100 0.4150 91,070 +0.01(+1.22%)
May 13, 2019 0.4200 0.4200 0.4050 0.4100 187,538 -0.02(-3.53%)
May 10, 2019 0.4100 0.4250 0.4000 0.4250 114,400 +0.02(+3.66%)
May 09, 2019 0.4150 0.4200 0.4000 0.4100 210,014 +0.00(+0.00%)
May 08, 2019 0.4050 0.4300 0.4000 0.4100 252,250 +0.00(+1.23%)
May 07, 2019 0.4250 0.4250 0.3900 0.4050 433,350 -0.01(-2.41%)
May 06, 2019 0.4250 0.4250 0.4000 0.4150 692,000 -0.02(-3.49%)
May 03, 2019 0.4500 0.4500 0.4200 0.4300 233,720 -0.02(-3.37%)
May 02, 2019 0.4600 0.4600 0.4250 0.4450 308,338 +0.00(+0.00%)
May 01, 2019 0.4350 0.4550 0.4300 0.4450 808,498 +0.02(+4.71%)
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%)
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.