Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc (OP: SYATF )

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 (%)
Jan 31, 2018 0.4100 0.4100 0.4100 0 -0.00(-0.39%)
Jan 30, 2018 0.4116 0.4116 0.4116 0.4116 100 -0.01(-3.08%)
Jan 29, 2018 0.4280 0.4280 0.4247 0.4247 4,600 -0.00(-0.77%)
Jan 26, 2018 0.4100 0.4280 0.4100 0.4280 2,365 +0.02(+5.29%)
Jan 23, 2018 0.4065 0.4065 0.4065 0 -0.02(-5.47%)
Jan 22, 2018 0.4069 0.4300 0.4069 0.4300 3,900 +0.02(+6.15%)
Jan 18, 2018 0.4051 0.4051 0.4051 0 -0.02(-4.00%)
Jan 17, 2018 0.4220 0.4220 0.4220 0.4220 4,065 -0.02(-3.67%)
Jan 16, 2018 0.4370 0.4381 0.4370 0.4381 350 +0.02(+4.48%)
Jan 12, 2018 0.4193 0.4193 0.4193 0 -0.02(-4.36%)
Jan 10, 2018 0.4384 0.4384 0.4384 70 -0.00(-0.23%)
Jan 08, 2018 0.4394 0.4394 0.4394 0 -0.03(-5.49%)
Jan 05, 2018 0.4658 0.4658 0.4649 0.4649 2,125 -0.00(-0.56%)
Jan 03, 2018 0.4675 0.4675 0.4675 0 +0.02(+5.08%)
Jan 02, 2018 0.4362 0.4449 0.4348 0.4449 1,550 +0.06(+14.22%)
Dec 29, 2017 0.3895 0.3895 0.3895 0 -0.02(-5.92%)
Dec 27, 2017 0.4140 0.4140 0.4140 0 +0.04(+11.89%)
Dec 26, 2017 0.3700 0.3700 0.3700 0.3700 2,004 -0.03(-7.08%)
Dec 22, 2017 0.4046 0.4110 0.3982 0.3982 3,800 -0.02(-3.79%)
Dec 21, 2017 0.4114 0.4139 0.4114 0.4139 1,500 -0.02(-4.54%)
Dec 20, 2017 0.4398 0.4398 0.4200 0.4336 4,330 +0.03(+7.67%)
Dec 19, 2017 0.4027 0.4027 0.4027 0.4027 3,000 -0.00(-1.03%)
Dec 18, 2017 0.4016 0.4098 0.4014 0.4069 4,745 -0.02(-4.17%)
Dec 15, 2017 0.4246 0.4246 0.4246 0.4246 336 +0.01(+3.21%)
Dec 13, 2017 0.4114 0.4114 0.4114 0 -0.02(-4.43%)
Dec 11, 2017 0.4305 0.4305 0.4305 60 -0.02(-3.50%)
Dec 08, 2017 0.4326 0.4462 0.4248 0.4461 19,600 +0.02(+3.60%)
Dec 07, 2017 0.4152 0.4326 0.4152 0.4306 5,273 +0.06(+15.20%)
Dec 06, 2017 0.3738 0.3738 0.3738 0.3738 2,000 -0.01(-2.40%)
Dec 05, 2017 0.3928 0.3928 0.3807 0.3830 880 -0.02(-4.25%)
Dec 04, 2017 0.4126 0.4126 0.3915 0.4000 9,110 +0.00(+0.98%)
Dec 01, 2017 0.3507 0.3962 0.3507 0.3961 38,715 +0.06(+17.05%)
Nov 30, 2017 0.3446 0.3626 0.3234 0.3384 117,875 -0.02(-5.95%)
Nov 29, 2017 0.3712 0.3712 0.3545 0.3598 15,700 -0.01(-3.28%)
Nov 28, 2017 0.3760 0.3770 0.3528 0.3720 12,225 -0.02(-5.99%)
Nov 27, 2017 0.3913 0.3957 0.3876 0.3957 10,025 -0.01(-2.56%)
Nov 24, 2017 0.4061 0.4061 0.4061 0.4061 2,000 -0.00(-1.19%)
Nov 22, 2017 0.4106 0.4110 0.4099 0.4110 12,000 -0.02(-5.71%)
Nov 21, 2017 0.4213 0.4359 0.4199 0.4359 2,340 +0.01(+2.66%)
Nov 20, 2017 0.4486 0.4486 0.4246 0.4246 6,838 -0.01(-2.48%)
Nov 17, 2017 0.4504 0.4504 0.4322 0.4354 1,875 -0.02(-3.72%)
Nov 16, 2017 0.4300 0.4527 0.4267 0.4522 7,725 +0.03(+7.67%)
Nov 15, 2017 0.4200 0.4200 0.4200 0.4200 262 +0.00(+0.00%)
Nov 14, 2017 0.4300 0.4300 0.4200 0.4200 13,000 -0.01(-2.33%)
Nov 13, 2017 0.4428 0.4540 0.4300 0.4300 12,574 -0.01(-2.21%)
Nov 10, 2017 0.4355 0.4522 0.4300 0.4397 15,120 +0.01(+1.78%)
Nov 09, 2017 0.4690 0.4690 0.4320 0.4320 38,066 -0.04(-7.87%)
Nov 08, 2017 0.4499 0.4690 0.4420 0.4689 113,071 +0.04(+9.02%)
Nov 06, 2017 0.4301 0.4301 0.4301 0 +0.02(+4.90%)
Nov 03, 2017 0.4150 0.4150 0.4100 0.4100 750 +0.00(+0.54%)
Nov 02, 2017 0.4031 0.4265 0.4031 0.4078 63,500 +0.01(+2.36%)
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.