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, 2019 0.3447 0.3447 0.3370 0.3370 17,000 +0.02(+4.69%)
May 30, 2019 0.3205 0.3319 0.3205 0.3219 22,700 +0.00(+0.16%)
May 28, 2019 0.3214 0.3214 0.3214 0 -0.02(-4.77%)
May 24, 2019 0.3224 0.3430 0.3147 0.3375 205,000 +0.04(+13.79%)
May 23, 2019 0.2951 0.3049 0.2910 0.2966 31,733 +0.00(+0.44%)
May 22, 2019 0.2953 0.2953 0.2953 0.2953 50,000 -0.03(-9.03%)
May 21, 2019 0.3111 0.3246 0.3100 0.3246 46,079 +0.03(+9.33%)
May 17, 2019 0.2969 0.2969 0.2969 0 -0.00(-1.10%)
May 16, 2019 0.3002 0.3002 0.3002 0.3002 5,000 -0.00(-1.41%)
May 15, 2019 0.3093 0.3103 0.3040 0.3045 12,368 -0.00(-1.23%)
May 14, 2019 0.3144 0.3144 0.3083 0.3083 25,135 -0.00(-0.55%)
May 13, 2019 0.3071 0.3100 0.3020 0.3100 32,838 -0.01(-2.88%)
May 10, 2019 0.3120 0.3192 0.3067 0.3192 52,700 +0.01(+2.97%)
May 09, 2019 0.3049 0.3126 0.2977 0.3100 144,000 -0.00(-1.31%)
May 08, 2019 0.2932 0.3141 0.2932 0.3141 88,200 +0.02(+7.13%)
May 07, 2019 0.3101 0.3101 0.2932 0.2932 121,845 -0.02(-6.27%)
May 06, 2019 0.3160 0.3160 0.3013 0.3128 116,850 -0.02(-4.72%)
May 03, 2019 0.3306 0.3370 0.3283 0.3283 7,100 +0.00(+0.71%)
May 02, 2019 0.3400 0.3440 0.3260 0.3260 37,500 -0.00(-0.12%)
May 01, 2019 0.3200 0.3432 0.3182 0.3264 67,600 +0.00(+0.93%)
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%)
Feb 01, 2019 0.3680 0.3680 0.3680 0.3680 400 +0.00(+1.15%)
Jan 31, 2019 0.3638 0.3638 0.3638 0.3638 300 +0.01(+1.82%)
Jan 30, 2019 0.3573 0.3573 0.3573 0.3573 2,500 -0.03(-7.53%)
Jan 28, 2019 0.3864 0.3864 0.3864 0 +0.01(+3.76%)
Jan 25, 2019 0.3588 0.3724 0.3552 0.3724 189,500 +0.01(+2.76%)
Jan 24, 2019 0.3624 0.3624 0.3624 0.3624 500 -0.00(-0.60%)
Jan 23, 2019 0.3673 0.3673 0.3643 0.3646 30,200 +0.02(+5.90%)
Jan 22, 2019 0.3443 0.3443 0.3443 0.3443 300 +0.00(+0.79%)
Jan 18, 2019 0.3416 0.3416 0.3416 0.3416 1,500 -0.00(-1.04%)
Jan 16, 2019 0.3452 0.3452 0.3452 0 +0.00(+0.06%)
Jan 15, 2019 0.3430 0.3450 0.3430 0.3450 7,600 -0.02(-5.32%)
Jan 14, 2019 0.3704 0.3704 0.3644 0.3644 1,807 +0.01(+4.11%)
Jan 11, 2019 0.3500 0.3500 0.3500 0.3500 12,500 -0.00(-0.31%)
Jan 10, 2019 0.3376 0.3511 0.3376 0.3511 4,600 -0.01(-2.36%)
Jan 09, 2019 0.3568 0.3596 0.3568 0.3596 300 +0.00(+1.15%)
Jan 08, 2019 0.3555 0.3555 0.3555 0.3555 5,000 +0.01(+3.67%)
Jan 07, 2019 0.3429 0.3429 0.3429 0.3429 5,000 +0.01(+4.13%)
Jan 04, 2019 0.3255 0.3293 0.3255 0.3293 2,500 +0.01(+4.51%)
Jan 03, 2019 0.3139 0.3151 0.3139 0.3151 2,500 -0.01(-3.46%)
Jan 02, 2019 0.3100 0.3264 0.3100 0.3264 50,300 +0.02(+5.29%)
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%)
Oct 01, 2018 0.4020 0.4020 0.4020 0.4020 100 +0.02(+4.42%)
Sep 28, 2018 0.3830 0.3850 0.3830 0.3850 36,000 +0.01(+1.42%)
Sep 27, 2018 0.3875 0.3880 0.3796 0.3796 10,000 +0.01(+3.66%)
Sep 26, 2018 0.3720 0.3722 0.3594 0.3662 7,815 -0.00(-0.92%)
Sep 24, 2018 0.3696 0.3696 0.3696 0 +0.02(+6.51%)
Sep 19, 2018 0.3470 0.3470 0.3470 0 +0.00(+0.75%)
Sep 17, 2018 0.3444 0.3444 0.3444 0 +0.02(+5.16%)
Sep 13, 2018 0.3275 0.3275 0.3275 0 +0.00(+0.00%)
Sep 07, 2018 0.3275 0.3275 0.3275 0 -0.01(-3.42%)
Aug 31, 2018 0.3391 0.3391 0.3391 0 +0.00(+0.00%)
Aug 30, 2018 0.3391 0.3391 0.3391 0.3391 2,900 +0.03(+9.32%)
Aug 28, 2018 0.3102 0.3102 0.3102 0 +0.00(+0.00%)
Aug 24, 2018 0.3102 0.3102 0.3102 0 +0.01(+4.41%)
Aug 23, 2018 0.2946 0.2971 0.2946 0.2971 10,000 -0.00(-0.20%)
Aug 21, 2018 0.2977 0.2977 0.2977 0 -0.00(-0.87%)
Aug 20, 2018 0.3036 0.3038 0.3003 0.3003 2,550 -0.01(-4.33%)
Aug 17, 2018 0.3139 0.3139 0.3139 0.3139 1,700 -0.01(-2.79%)
Aug 16, 2018 0.3100 0.3229 0.3070 0.3229 24,500 +0.01(+4.06%)
Aug 15, 2018 0.3300 0.3300 0.3103 0.3103 23,225 -0.02(-4.79%)
Aug 13, 2018 0.3259 0.3259 0.3259 0 -0.04(-9.85%)
Aug 07, 2018 0.3615 0.3615 0.3615 0 +0.00(+0.17%)
Aug 02, 2018 0.3609 0.3609 0.3609 0 +0.00(+0.25%)
Aug 01, 2018 0.3600 0.3615 0.3600 0.3600 21,000 +0.00(+0.00%)
Jul 30, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.67%)
Jul 27, 2018 0.3647 0.3647 0.3541 0.3541 5,000 +0.03(+10.66%)
Jul 20, 2018 0.3200 0.3200 0.3200 0 -0.01(-2.79%)
Jul 16, 2018 0.3292 0.3292 0.3292 0 +0.03(+9.22%)
Jul 13, 2018 0.3014 0.3014 0.3014 0.3014 1,000 +0.01(+4.53%)
Jul 09, 2018 0.2883 0.2883 0.2883 30 +0.03(+13.52%)
Jul 05, 2018 0.2540 0.2540 0.2540 0 -0.00(-0.43%)
Jun 28, 2018 0.2551 0.2551 0.2551 0 -0.00(-0.66%)
Jun 27, 2018 0.2568 0.2568 0.2568 0.2568 2,000 +0.00(+0.75%)
Jun 26, 2018 0.2549 0.2549 0.2549 0.2549 1,500 -0.02(-5.70%)
Jun 18, 2018 0.2703 0.2703 0.2703 0 +0.01(+5.79%)
Jun 15, 2018 0.2695 0.2696 0.2547 0.2555 29,000 -0.02(-7.29%)
Jun 08, 2018 0.2756 0.2756 0.2756 0 -0.00(-0.36%)
Jun 07, 2018 0.2766 0.2766 0.2766 0.2766 10,100 -0.00(-0.54%)
Jun 05, 2018 0.2781 0.2781 0.2781 0 -0.01(-4.50%)
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.