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 31, 2018 0.3140 0.3140 0.3140 0 -0.00(-0.70%)
May 30, 2018 0.3160 0.3162 0.3160 0.3162 3,500 -0.01(-2.74%)
May 29, 2018 0.3201 0.3251 0.3100 0.3251 6,500 +0.03(+11.72%)
May 25, 2018 0.2910 0.2910 0.2910 0 +0.01(+2.11%)
May 24, 2018 0.2870 0.2870 0.2850 0.2850 11,000 -0.03(-9.69%)
May 22, 2018 0.3156 0.3156 0.3156 0 +0.03(+9.24%)
May 21, 2018 0.2889 0.2889 0.2889 0.2889 2,000 +0.00(+0.03%)
May 14, 2018 0.2888 0.2888 0.2888 500 -0.00(-1.13%)
May 11, 2018 0.2870 0.2923 0.2868 0.2921 10,907 -0.01(-3.28%)
May 10, 2018 0.3020 0.3020 0.3020 0.3020 650 +0.02(+7.66%)
May 08, 2018 0.2805 0.2805 0.2805 0 -0.00(-0.88%)
May 02, 2018 0.2830 0.2830 0.2830 0 -0.00(-0.70%)
May 01, 2018 0.3367 0.3371 0.2850 0.2850 48,400 -0.01(-4.36%)
Apr 26, 2018 0.2980 0.2980 0.2980 0 -0.04(-11.57%)
Apr 23, 2018 0.3370 0.3370 0.3370 0 -0.00(-0.88%)
Apr 20, 2018 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Apr 19, 2018 0.3548 0.3548 0.3400 0.3400 45,000 +0.02(+7.90%)
Apr 18, 2018 0.3232 0.3232 0.3151 0.3151 22,000 -0.00(-0.10%)
Apr 13, 2018 0.3154 0.3154 0.3154 0 -0.00(-0.19%)
Apr 11, 2018 0.3160 0.3160 0.3160 0 -0.02(-5.11%)
Apr 09, 2018 0.3330 0.3330 0.3330 0 +0.01(+2.44%)
Apr 04, 2018 0.3251 0.3251 0.3251 0 -0.03(-8.82%)
Apr 03, 2018 0.3305 0.3565 0.3305 0.3565 8,000 -0.01(-1.52%)
Apr 02, 2018 0.3620 0.3620 0.3620 0.3620 500 +0.03(+8.03%)
Mar 29, 2018 0.3351 0.3351 0.3351 0 -0.02(-5.87%)
Mar 27, 2018 0.3560 0.3560 0.3560 0 -0.02(-4.89%)
Mar 26, 2018 0.3743 0.3743 0.3743 0.3743 250 -0.01(-2.25%)
Mar 21, 2018 0.3829 0.3829 0.3829 0 +0.08(+26.70%)
Mar 19, 2018 0.3022 0.3022 0.3022 0 -0.01(-1.88%)
Mar 16, 2018 0.3110 0.3223 0.3080 0.3080 40,100 -0.03(-9.36%)
Mar 14, 2018 0.3398 0.3398 0.3398 0 -0.00(-0.06%)
Mar 13, 2018 0.3400 0.3400 0.3400 0.3400 500 -0.00(-0.26%)
Mar 12, 2018 0.3409 0.3469 0.3409 0.3409 7,000 +0.00(+0.24%)
Mar 09, 2018 0.3401 0.3401 0.3401 0.3401 200 -0.01(-3.63%)
Mar 07, 2018 0.3529 0.3529 0.3529 0 +0.02(+4.66%)
Mar 06, 2018 0.3372 0.3372 0.3372 0.3372 300 -0.00(-1.17%)
Mar 02, 2018 0.3412 0.3412 0.3412 0 -0.01(-3.86%)
Feb 28, 2018 0.3549 0.3549 0.3549 0 -0.00(-0.03%)
Feb 27, 2018 0.3535 0.3590 0.3535 0.3550 14,500 +0.01(+1.72%)
Feb 26, 2018 0.3490 0.3490 0.3490 0.3490 2,500 -0.00(-0.65%)
Feb 23, 2018 0.3513 0.3513 0.3513 0.3513 500 +0.00(+0.09%)
Feb 22, 2018 0.3300 0.3510 0.3300 0.3510 6,300 +0.01(+2.24%)
Feb 21, 2018 0.3527 0.3527 0.3421 0.3433 5,668 -0.02(-5.45%)
Feb 14, 2018 0.3631 0.3631 0.3631 0 +0.00(+0.06%)
Feb 12, 2018 0.3629 0.3629 0.3629 0 -0.01(-1.97%)
Feb 09, 2018 0.3702 0.3702 0.3702 0.3702 338 -0.02(-4.14%)
Feb 08, 2018 0.3794 0.3862 0.3679 0.3862 8,500 -0.01(-1.98%)
Feb 07, 2018 0.3940 0.3969 0.3940 10,500 -0.00(-0.73%)
Feb 02, 2018 0.3969 0.3969 0.3969 0 -0.01(-3.20%)
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%)
Nov 01, 2017 0.4154 0.4154 0.3980 0.3984 8,000 -0.06(-12.17%)
Oct 30, 2017 0.4536 0.4536 0.4536 0 -0.00(-0.44%)
Oct 27, 2017 0.4326 0.4556 0.4326 0.4556 20,000 +0.02(+5.73%)
Oct 26, 2017 0.4416 0.4458 0.4309 0.4309 7,300 -0.01(-2.07%)
Oct 25, 2017 0.4445 0.4445 0.4400 0.4400 3,000 -0.01(-2.87%)
Oct 24, 2017 0.4530 0.4530 0.4530 0.4530 2,000 -0.02(-4.15%)
Oct 20, 2017 0.4726 0.4726 0.4726 0 +0.00(+0.02%)
Oct 19, 2017 0.4725 0.4725 0.4725 0.4725 100 -0.02(-3.82%)
Oct 18, 2017 0.4833 0.4913 0.4833 0.4913 5,000 -0.00(-0.88%)
Oct 17, 2017 0.5144 0.5148 0.4938 0.4957 31,500 -0.00(-0.47%)
Oct 16, 2017 0.5067 0.5069 0.4980 0.4980 10,213 -0.00(-0.86%)
Oct 12, 2017 0.5023 0.5023 0.5023 0 -0.01(-2.69%)
Oct 10, 2017 0.5162 0.5162 0.5162 0 -0.03(-5.23%)
Oct 09, 2017 0.5448 0.5448 0.5447 0.5447 1,700 +0.02(+4.75%)
Oct 06, 2017 0.5197 0.5200 0.5196 0.5200 227,000 +0.02(+3.81%)
Oct 05, 2017 0.4818 0.5009 0.4808 0.5009 206,000 +0.02(+3.58%)
Oct 04, 2017 0.4800 0.4837 0.4753 0.4836 81,500 -0.03(-5.91%)
Oct 02, 2017 0.5140 0.5140 0.5140 0 +0.01(+2.82%)
Sep 28, 2017 0.4999 0.4999 0.4999 0 +0.00(+0.04%)
Sep 27, 2017 0.4717 0.5000 0.4717 0.4997 224,500 +0.00(+0.69%)
Sep 26, 2017 0.4960 0.4968 0.4953 0.4963 138,500 +0.00(+0.18%)
Sep 25, 2017 0.5057 0.5158 0.4954 0.4954 565,000 +0.01(+1.29%)
Sep 22, 2017 0.4900 0.4900 0.4891 0.4891 18,000 -0.00(-0.02%)
Sep 21, 2017 0.4800 0.4895 0.4800 0.4892 138,000 +0.01(+1.92%)
Sep 20, 2017 0.4842 0.4900 0.4710 0.4800 320,500 -0.01(-2.04%)
Sep 19, 2017 0.4743 0.4904 0.4743 0.4900 299,800 +0.00(+1.01%)
Sep 18, 2017 0.4970 0.4970 0.4848 0.4851 201,165 -0.00(-1.00%)
Sep 15, 2017 0.4817 0.4900 0.4705 0.4900 60,600 -0.00(-0.41%)
Sep 14, 2017 0.5030 0.5200 0.4920 0.4920 47,500 -0.01(-2.84%)
Sep 13, 2017 0.5064 0.5064 0.5064 0.5064 3,115 -0.04(-7.04%)
Sep 11, 2017 0.5448 0.5448 0.5448 0 +0.01(+2.09%)
Sep 08, 2017 0.5336 0.5336 0.5336 0.5336 200 -0.01(-1.15%)
Sep 07, 2017 0.5415 0.5600 0.5334 0.5398 9,850 +0.01(+1.11%)
Sep 06, 2017 0.4778 0.5339 0.4778 0.5339 12,200 +0.06(+13.35%)
Sep 05, 2017 0.4742 0.4742 0.4699 0.4710 13,200 -0.02(-3.90%)
Aug 31, 2017 0.4901 0.4901 0.4901 0 +0.01(+2.38%)
Aug 30, 2017 0.4808 0.4808 0.4787 0.4787 1,150 -0.01(-1.30%)
Aug 29, 2017 0.4539 0.4850 0.4533 0.4850 7,200 +0.01(+2.23%)
Aug 28, 2017 0.4537 0.4744 0.4500 0.4744 3,000 -0.00(-0.04%)
Aug 25, 2017 0.4543 0.4746 0.4463 0.4746 10,812 -0.01(-2.65%)
Aug 23, 2017 0.4875 0.4875 0.4875 0 -0.00(-0.12%)
Aug 21, 2017 0.4881 0.4881 0.4881 0 +0.00(+0.78%)
Aug 16, 2017 0.4843 0.4843 0.4843 0 -0.00(-0.96%)
Aug 15, 2017 0.5000 0.5000 0.4760 0.4890 12,700 -0.01(-2.20%)
Aug 14, 2017 0.5142 0.5142 0.5000 0.5000 12,000 -0.01(-2.59%)
Aug 10, 2017 0.5133 0.5133 0.5133 0 -0.03(-5.82%)
Aug 09, 2017 0.5529 0.5529 0.5374 0.5450 62,000 +0.01(+1.06%)
Aug 08, 2017 0.5459 0.5542 0.5393 0.5393 15,100 -0.05(-8.59%)
Aug 07, 2017 0.5900 0.5900 0.5900 0.5900 2,000 +0.03(+6.06%)
Aug 04, 2017 0.5483 0.5563 0.5474 0.5563 58,907 +0.02(+3.21%)
Aug 03, 2017 0.5545 0.5545 0.5390 0.5390 5,500 -0.00(-0.81%)
Aug 02, 2017 0.5510 0.5593 0.5355 0.5434 28,375 -0.02(-3.12%)
Aug 01, 2017 0.5647 0.5647 0.5400 0.5609 29,117 -0.00(-0.62%)
Jul 31, 2017 0.5652 0.5652 0.5494 0.5644 72,700 +0.03(+5.77%)
Jul 28, 2017 0.5758 0.5758 0.5336 0.5336 12,500 -0.04(-6.22%)
Jul 27, 2017 0.5980 0.6018 0.5539 0.5690 12,600 -0.02(-3.90%)
Jul 26, 2017 0.6057 0.6057 0.5921 0.5921 1,600 +0.03(+5.21%)
Jul 25, 2017 0.5621 0.5710 0.5550 0.5628 80,900 +0.01(+2.33%)
Jul 24, 2017 0.5297 0.5500 0.5220 0.5500 18,250 +0.05(+11.04%)
Jul 20, 2017 0.4953 0.4953 0.4953 0 -0.00(-0.50%)
Jul 19, 2017 0.4902 0.4978 0.4902 0.4978 9,000 -0.02(-4.27%)
Jul 18, 2017 0.5165 0.5200 0.5110 0.5200 24,500 +0.05(+9.54%)
Jul 14, 2017 0.4747 0.4747 0.4747 0 +0.00(+0.08%)
Jul 13, 2017 0.4882 0.4885 0.4743 0.4743 9,323 +0.02(+3.41%)
Jul 12, 2017 0.4506 0.4910 0.4506 0.4587 61,800 +0.00(+1.04%)
Jul 11, 2017 0.4586 0.4747 0.4500 0.4540 93,089 +0.02(+3.87%)
Jul 10, 2017 0.4755 0.4755 0.4371 0.4371 18,000 -0.02(-4.65%)
Jul 06, 2017 0.4584 0.4584 0.4584 0 +0.02(+5.48%)
Jul 03, 2017 0.4346 0.4346 0.4346 0.4346 0 +0.00(+0.00%)
Jun 30, 2017 0.4346 0.4346 0.4346 0 +0.00(+0.59%)
Jun 29, 2017 0.4600 0.4600 0.4320 0.4320 30,700 -0.03(-6.69%)
Jun 28, 2017 0.4480 0.4800 0.4480 0.4630 58,700 +0.01(+2.89%)
Jun 27, 2017 0.4562 0.4600 0.4499 0.4500 52,528 -0.01(-1.10%)
Jun 26, 2017 0.4866 0.4957 0.4500 0.4550 179,784 -0.03(-6.07%)
Jun 23, 2017 0.4720 0.4850 0.4619 0.4844 127,730 +0.02(+4.76%)
Jun 15, 2017 0.4624 0.4624 0.4624 0 +0.00(+0.52%)
Jun 14, 2017 0.4723 0.4723 0.4549 0.4600 15,100 +0.00(+1.03%)
Jun 13, 2017 0.4553 0.4553 0.4553 0.4553 5,520 -0.03(-7.08%)
Jun 08, 2017 0.4900 0.4900 0.4900 0 -0.01(-1.69%)
Jun 07, 2017 0.4740 0.4984 0.4740 0.4984 9,190 +0.04(+9.88%)
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.