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 (%)
Apr 30, 2019 0.3630 0.3630 0.3234 0.3234 81,450 -0.04(-9.99%)
Apr 29, 2019 0.3650 0.3650 0.3593 0.3593 30,250 -0.00(-1.02%)
Apr 26, 2019 0.3700 0.3700 0.3630 0.3630 25,500 -0.01(-2.68%)
Apr 25, 2019 0.3797 0.3801 0.3730 0.3730 28,000 -0.01(-3.79%)
Apr 24, 2019 0.3900 0.3900 0.3766 0.3877 86,355 -0.01(-2.10%)
Apr 23, 2019 0.4047 0.4047 0.3960 0.3960 46,200 -0.00(-1.00%)
Apr 22, 2019 0.4000 0.4000 0.4000 0.4000 49,500 -0.01(-2.20%)
Apr 18, 2019 0.4090 0.4090 0.4090 0.4090 200 -0.01(-2.90%)
Apr 17, 2019 0.4291 0.4291 0.4212 0.4212 35,261 +0.00(+0.00%)
Apr 16, 2019 0.4279 0.4279 0.4164 0.4212 23,385 -0.01(-1.63%)
Apr 15, 2019 0.4084 0.4282 0.4018 0.4282 7,600 +0.01(+2.44%)
Apr 12, 2019 0.4180 0.4180 0.4180 0.4180 5,000 +0.02(+4.50%)
Apr 11, 2019 0.4200 0.4200 0.4000 0.4000 14,400 -0.02(-5.44%)
Apr 10, 2019 0.4147 0.4237 0.4038 0.4230 158,650 +0.03(+8.10%)
Apr 09, 2019 0.3630 0.4004 0.3630 0.3913 511,120 +0.03(+7.80%)
Apr 08, 2019 0.3622 0.3630 0.3622 0.3630 3,724 -0.00(-1.20%)
Apr 05, 2019 0.3706 0.3706 0.3568 0.3674 157,100 +0.00(+0.66%)
Apr 04, 2019 0.3875 0.3875 0.3650 0.3650 19,000 -0.03(-7.29%)
Apr 03, 2019 0.3929 0.3937 0.3900 0.3937 59,500 -0.01(-1.58%)
Apr 02, 2019 0.4151 0.4155 0.3990 0.4000 113,000 -0.00(-0.87%)
Apr 01, 2019 0.4200 0.4220 0.4035 0.4035 51,300 -0.00(-1.18%)
Mar 29, 2019 0.4000 0.4083 0.4000 0.4083 2,100 +0.00(+0.10%)
Mar 27, 2019 0.4079 0.4079 0.4079 0 +0.02(+4.59%)
Mar 26, 2019 0.3900 0.3900 0.3900 0.3900 50,000 +0.01(+2.09%)
Mar 25, 2019 0.3810 0.3830 0.3810 0.3820 85,200 -0.01(-2.77%)
Mar 22, 2019 0.3916 0.3929 0.3900 0.3929 19,100 -0.01(-3.27%)
Mar 21, 2019 0.4142 0.4142 0.3977 0.4062 27,590 -0.01(-2.57%)
Mar 20, 2019 0.4014 0.4171 0.4014 0.4169 93,906 +0.02(+4.75%)
Mar 19, 2019 0.4122 0.4122 0.3951 0.3980 12,800 -0.02(-3.86%)
Mar 18, 2019 0.4257 0.4257 0.4140 0.4140 41,000 -0.02(-3.72%)
Mar 15, 2019 0.4010 0.4463 0.4000 0.4300 182,900 +0.04(+9.47%)
Mar 14, 2019 0.3931 0.3931 0.3885 0.3928 99,000 +0.01(+3.29%)
Mar 13, 2019 0.3740 0.3858 0.3700 0.3803 83,486 -0.00(-0.89%)
Mar 12, 2019 0.3800 0.3917 0.3800 0.3837 31,500 -0.01(-2.04%)
Mar 11, 2019 0.3917 0.3917 0.3917 0.3917 195 +0.02(+4.09%)
Mar 08, 2019 0.3750 0.3826 0.3750 0.3763 158,800 -0.01(-1.67%)
Mar 07, 2019 0.3753 0.3971 0.3750 0.3827 471,272 +0.02(+6.31%)
Mar 05, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.28%)
Mar 04, 2019 0.3590 0.3590 0.3590 0.3590 200 -0.01(-2.21%)
Mar 01, 2019 0.3658 0.3671 0.3658 0.3671 7,500 -0.01(-1.61%)
Feb 27, 2019 0.3731 0.3731 0.3731 0 +0.00(+0.87%)
Feb 26, 2019 0.3651 0.3699 0.3651 0.3699 33,500 +0.01(+3.27%)
Feb 25, 2019 0.3662 0.3662 0.3582 0.3582 10,500 -0.01(-3.16%)
Feb 22, 2019 0.3650 0.3700 0.3650 0.3699 22,700 +0.00(+1.34%)
Feb 21, 2019 0.3600 0.3650 0.3600 0.3650 42,020 +0.00(+1.28%)
Feb 20, 2019 0.3604 0.3604 0.3604 55 +0.00(+0.00%)
Feb 19, 2019 0.3600 0.3616 0.3600 0.3604 9,500 +0.01(+2.97%)
Feb 15, 2019 0.3599 0.3600 0.3500 0.3500 22,300 -0.01(-1.63%)
Feb 14, 2019 0.3600 0.3600 0.3558 0.3558 15,400 -0.01(-1.44%)
Feb 13, 2019 0.3725 0.3746 0.3600 0.3610 73,300 -0.02(-4.45%)
Feb 12, 2019 0.3572 0.3797 0.3572 0.3778 158,000 +0.03(+8.25%)
Feb 11, 2019 0.3518 0.3518 0.3490 0.3490 20,200 -0.01(-2.21%)
Feb 08, 2019 0.3569 0.3569 0.3569 0.3569 3,100 -0.00(-1.14%)
Feb 07, 2019 0.3500 0.3610 0.3500 0.3610 5,000 +0.00(+0.92%)
Feb 06, 2019 0.3507 0.3577 0.3480 0.3577 24,400 +0.00(+1.36%)
Feb 05, 2019 0.3529 0.3529 0.3529 0.3529 200 +0.00(+0.00%)
Feb 04, 2019 0.3529 0.3529 0.3529 0.3529 200 -0.02(-4.10%)
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.