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 (%)
Dec 31, 2018 0.3215 0.3215 0.3100 0.3100 15,200 -0.01(-3.58%)
Dec 28, 2018 0.3215 0.3215 0.3215 0.3215 10,000 +0.01(+2.68%)
Dec 27, 2018 0.3226 0.3226 0.3131 0.3131 25,000 -0.02(-5.18%)
Dec 26, 2018 0.3231 0.3302 0.3200 0.3302 34,700 +0.01(+2.20%)
Dec 24, 2018 0.3200 0.3231 0.3200 0.3231 20,400 -0.00(-0.06%)
Dec 21, 2018 0.3200 0.3247 0.3200 0.3233 6,400 -0.01(-1.70%)
Dec 20, 2018 0.3208 0.3290 0.3208 0.3289 16,000 -0.01(-2.61%)
Dec 19, 2018 0.3410 0.3410 0.3377 0.3377 16,000 +0.01(+3.11%)
Dec 18, 2018 0.3262 0.3275 0.3262 0.3275 200,000 -0.01(-3.51%)
Dec 17, 2018 0.3413 0.3487 0.3394 0.3394 6,200 -0.01(-2.13%)
Dec 14, 2018 0.3500 0.3502 0.3468 0.3468 70,500 -0.01(-3.24%)
Dec 13, 2018 0.3704 0.3713 0.3584 0.3584 27,700 -0.01(-3.14%)
Dec 12, 2018 0.3644 0.3725 0.3644 0.3700 63,400 -0.01(-1.93%)
Dec 11, 2018 0.3773 0.3773 0.3773 0.3773 10,000 +0.00(+0.27%)
Dec 10, 2018 0.3763 0.3763 0.3763 0.3763 1,500 +0.02(+4.53%)
Dec 07, 2018 0.3876 0.3893 0.3600 0.3600 35,700 -0.01(-2.70%)
Dec 06, 2018 0.3900 0.3910 0.3679 0.3700 607,536 -0.02(-4.52%)
Dec 04, 2018 0.3965 0.3966 0.3829 0.3875 89,300 -0.01(-2.17%)
Dec 03, 2018 0.3989 0.4046 0.3950 0.3961 244,100 +0.00(+0.99%)
Nov 30, 2018 0.3850 0.4041 0.3849 0.3922 245,700 +0.00(+0.56%)
Nov 29, 2018 0.3938 0.4119 0.3822 0.3900 399,085 -0.02(-4.65%)
Nov 28, 2018 0.3750 0.4300 0.3750 0.4090 870,635 +0.03(+8.00%)
Nov 27, 2018 0.3882 0.3910 0.3747 0.3787 52,200 -0.02(-4.10%)
Nov 26, 2018 0.3711 0.4030 0.3700 0.3949 84,200 +0.03(+6.87%)
Nov 23, 2018 0.3600 0.3695 0.3600 0.3695 2,000 +0.01(+3.33%)
Nov 21, 2018 0.3576 0.3576 0.3576 0 +0.01(+2.17%)
Nov 20, 2018 0.3633 0.3633 0.3500 0.3500 18,000 -0.03(-7.38%)
Nov 19, 2018 0.3698 0.3779 0.3698 0.3779 5,000 +0.01(+2.14%)
Nov 16, 2018 0.3694 0.3700 0.3693 0.3700 25,000 -0.00(-1.12%)
Nov 15, 2018 0.3578 0.3742 0.3578 0.3742 28,000 +0.06(+20.01%)
Nov 09, 2018 0.3118 0.3118 0.3118 0 -0.01(-4.30%)
Nov 06, 2018 0.3258 0.3258 0.3258 0 +0.03(+8.60%)
Nov 01, 2018 0.3000 0.3000 0.3000 0 -0.00(-1.32%)
Oct 31, 2018 0.2924 0.3040 0.2886 0.3040 6,500 -0.01(-1.84%)
Oct 30, 2018 0.3097 0.3097 0.3097 0.3097 5,000 +0.01(+2.35%)
Oct 29, 2018 0.3026 0.3026 0.3026 0.3026 6,755 -0.00(-1.34%)
Oct 26, 2018 0.3067 0.3067 0.3067 0.3067 100 -0.01(-1.60%)
Oct 25, 2018 0.3123 0.3123 0.2960 0.3117 18,500 +0.02(+6.42%)
Oct 23, 2018 0.2929 0.2929 0.2929 0 -0.01(-2.37%)
Oct 22, 2018 0.3099 0.3099 0.3000 0.3000 5,700 -0.02(-6.54%)
Oct 17, 2018 0.3210 0.3210 0.3210 0 -0.00(-1.35%)
Oct 15, 2018 0.3254 0.3254 0.3254 0 +0.00(+0.90%)
Oct 10, 2018 0.3225 0.3225 0.3225 0 -0.02(-5.12%)
Oct 09, 2018 0.3650 0.3657 0.3399 0.3399 71,300 -0.03(-7.13%)
Oct 05, 2018 0.3660 0.3660 0.3660 0 +0.00(+1.10%)
Oct 04, 2018 0.3669 0.3715 0.3595 0.3620 130,046 -0.01(-2.82%)
Oct 03, 2018 0.3800 0.3800 0.3723 0.3725 34,720 -0.00(-0.67%)
Oct 02, 2018 0.3750 0.3750 0.3750 0.3750 33,500 -0.03(-6.72%)
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.