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 (%)
May 30, 2017 0.4630 0.4630 0.4630 0 +0.08(+20.57%)
May 25, 2017 0.3840 0.3840 0.3840 0 +0.04(+10.66%)
May 15, 2017 0.3470 0.3470 0.3470 0 +0.01(+2.66%)
May 05, 2017 0.3380 0.3380 0.3380 0 +0.01(+2.11%)
May 04, 2017 0.3310 0.3310 0.3310 0.3310 20,000 -0.01(-2.93%)
May 03, 2017 0.3410 0.3410 0.3410 0.3410 1,000 -0.01(-2.01%)
May 02, 2017 0.3480 0.3480 0.3480 0.3480 315 -0.02(-6.05%)
Apr 27, 2017 0.3704 0.3704 0.3704 0 -0.05(-12.46%)
Apr 21, 2017 0.4231 0.4231 0.4231 0 -0.00(-1.10%)
Apr 19, 2017 0.4278 0.4278 0.4278 0 +0.00(+1.13%)
Apr 11, 2017 0.4230 0.4230 0.4230 0 -0.01(-1.40%)
Apr 04, 2017 0.4290 0.4290 0.4290 5,000 +0.01(+1.30%)
Apr 03, 2017 0.4235 0.4235 0.4235 0.4235 5,000 +0.03(+7.76%)
Mar 31, 2017 0.3570 0.4090 0.3570 0.3930 25,355 +0.09(+30.13%)
Mar 22, 2017 0.3020 0.3020 0.3020 0 +0.00(+0.67%)
Mar 13, 2017 0.3000 0.3000 0.3000 0 -0.00(-0.66%)
Feb 27, 2017 0.3020 0.3020 0.3020 0 -0.04(-11.12%)
Feb 21, 2017 0.3398 0.3398 0.3398 0 +0.02(+6.42%)
Feb 08, 2017 0.3193 0.3193 0.3193 0 -0.01(-4.34%)
Feb 03, 2017 0.3338 0.3338 0.3338 0 -0.01(-1.82%)
Feb 01, 2017 0.3400 0.3400 0.3400 0 +0.04(+14.13%)
Jan 24, 2017 0.2979 0.2979 0.2979 0 +0.00(+0.20%)
Jan 20, 2017 0.2973 0.2973 0.2973 0 +0.00(+1.12%)
Jan 19, 2017 0.3076 0.3077 0.2940 0.2940 26,500 -0.01(-3.92%)
Jan 17, 2017 0.3060 0.3060 0.3060 0 +0.05(+20.47%)
Jan 09, 2017 0.2540 0.2540 0.2540 0 +0.02(+7.17%)
Jan 04, 2017 0.2370 0.2370 0.2370 0 -0.01(-4.82%)
Dec 23, 2016 0.2490 0.2490 0.2490 0 +0.00(+1.63%)
Dec 20, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 15, 2016 0.2400 0.2400 0.2400 0 +0.01(+3.85%)
Dec 14, 2016 0.2311 0.2311 0.2311 0.2311 41,000 -0.00(-0.64%)
Dec 13, 2016 0.2340 0.2340 0.2308 0.2326 32,000 +0.00(+2.02%)
Dec 12, 2016 0.2148 0.2280 0.2148 0.2280 38,000 -0.01(-2.15%)
Dec 08, 2016 0.2330 0.2330 0.2330 0 +0.03(+13.11%)
Nov 29, 2016 0.2060 0.2060 0.2060 0 +0.02(+8.42%)
Nov 28, 2016 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Oct 27, 2016 0.1900 0.1900 0.1900 0 +0.02(+9.13%)
Oct 25, 2016 0.1741 0.1741 0.1741 0 -0.02(-9.51%)
Oct 18, 2016 0.1924 0.1924 0.1924 0 -0.02(-8.38%)
Oct 13, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.11%)
Oct 03, 2016 0.2190 0.2190 0.2190 0 -0.01(-3.52%)
Sep 30, 2016 0.2270 0.2270 0.2270 0.2270 0 +0.00(+0.00%)
Sep 29, 2016 0.2230 0.2270 0.2230 0.2270 5,000 +0.02(+8.15%)
Sep 28, 2016 0.2063 0.2099 0.2063 0.2099 10,000 +0.02(+10.47%)
Sep 27, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 26, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 19, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 16, 2016 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Jul 29, 2016 0.2350 0.2350 0.2350 0 -0.00(-0.59%)
Jul 25, 2016 0.2364 0.2364 0.2364 0 -0.01(-4.68%)
Jul 20, 2016 0.2480 0.2480 0.2480 0 -0.00(-0.80%)
Jul 18, 2016 0.2500 0.2500 0.2500 0 +0.01(+5.04%)
Jul 15, 2016 0.2380 0.2380 0.2380 0.2380 3,846 -0.02(-8.46%)
Jul 12, 2016 0.2600 0.2600 0.2600 0 +0.01(+5.69%)
Jul 11, 2016 0.2460 0.2460 0.2460 0.2460 1,000 -0.03(-10.55%)
Jul 07, 2016 0.2750 0.2750 0.2750 0 +0.01(+3.00%)
Jun 29, 2016 0.2670 0.2670 0.2670 0 -0.00(-0.74%)
Jun 27, 2016 0.2690 0.2690 0.2690 0 -0.01(-3.58%)
Jun 23, 2016 0.2790 0.2790 0.2790 0 +0.00(+1.45%)
Jun 20, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 14, 2016 0.2750 0.2750 0.2750 0 -0.00(-0.87%)
Jun 10, 2016 0.2774 0.2774 0.2774 0 -0.00(-0.93%)
Jun 02, 2016 0.2800 0.2800 0.2800 0 +0.02(+5.90%)
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.