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 29, 2020 0.1069 0.1069 0.0978 0.1016 2,000 -0.00(-1.07%)
May 28, 2020 0.1025 0.1027 0.0930 0.1027 30,100 +0.00(+4.90%)
May 27, 2020 0.0917 0.1070 0.0917 0.0979 7,645 +0.00(+2.30%)
May 26, 2020 0.0775 0.0957 0.0775 0.0957 252,299 +0.02(+27.43%)
May 22, 2020 0.0750 0.0786 0.0740 0.0751 592,600 -0.00(-0.27%)
May 21, 2020 0.0825 0.0825 0.0753 0.0753 80,350 -0.00(-5.76%)
May 20, 2020 0.0740 0.0799 0.0740 0.0799 19,750 +0.00(+1.14%)
May 19, 2020 0.0827 0.0827 0.0740 0.0790 148,701 -0.00(-1.25%)
May 18, 2020 0.0731 0.0870 0.0731 0.0800 665,601 +0.00(+0.00%)
May 15, 2020 0.0750 0.0869 0.0750 0.0800 475,300 +0.00(+0.00%)
May 14, 2020 0.0800 0.0857 0.0731 0.0800 455,339 +0.00(+0.00%)
May 13, 2020 0.0855 0.0899 0.0800 0.0800 180,662 -0.01(-11.11%)
May 12, 2020 0.0902 0.0928 0.0852 0.0900 281,450 -0.01(-9.91%)
May 11, 2020 0.1000 0.1000 0.0931 0.0999 8,325 -0.00(-0.10%)
May 08, 2020 0.0967 0.1000 0.0911 0.1000 179,500 +0.00(+3.09%)
May 07, 2020 0.1030 0.1030 0.0957 0.0970 24,801 -0.00(-3.00%)
May 06, 2020 0.1099 0.1099 0.0975 0.1000 70,000 -0.01(-9.09%)
May 05, 2020 0.1127 0.1127 0.1020 0.1100 69,510 -0.00(-0.09%)
May 04, 2020 0.1101 0.1150 0.1040 0.1101 549,100 +0.00(+0.09%)
May 01, 2020 0.1149 0.1149 0.1057 0.1100 138,700 -0.00(-3.42%)
Apr 30, 2020 0.1150 0.1150 0.1099 0.1139 25,500 -0.00(-1.21%)
Apr 29, 2020 0.1220 0.1256 0.1094 0.1153 651,805 +0.00(+3.13%)
Apr 28, 2020 0.0968 0.1197 0.0939 0.1118 1,465,283 +0.02(+18.94%)
Apr 27, 2020 0.0970 0.0970 0.0864 0.0940 624,850 -0.00(-1.78%)
Apr 24, 2020 0.1000 0.1000 0.0885 0.0957 323,400 -0.01(-5.62%)
Apr 23, 2020 0.1024 0.1084 0.0976 0.1014 12,755 -0.01(-9.38%)
Apr 22, 2020 0.1077 0.1119 0.1050 0.1119 85,997 -0.00(-2.53%)
Apr 21, 2020 0.1100 0.1148 0.1050 0.1148 26,722 -0.01(-5.82%)
Apr 20, 2020 0.1135 0.1230 0.1106 0.1219 23,650 -0.00(-2.48%)
Apr 17, 2020 0.1185 0.1269 0.1110 0.1250 18,800 +0.01(+6.84%)
Apr 16, 2020 0.1195 0.1220 0.1106 0.1170 22,500 -0.00(-2.50%)
Apr 15, 2020 0.1190 0.1200 0.1188 0.1200 26,200 -0.00(-3.38%)
Apr 14, 2020 0.1276 0.1280 0.1224 0.1242 68,435 -0.00(-2.13%)
Apr 13, 2020 0.1302 0.1309 0.1200 0.1269 25,186 +0.00(+2.84%)
Apr 09, 2020 0.1270 0.1270 0.1186 0.1234 6,200 -0.00(-3.74%)
Apr 08, 2020 0.1370 0.1370 0.1245 0.1282 71,425 -0.00(-1.38%)
Apr 07, 2020 0.1285 0.1300 0.1248 0.1300 68,247 +0.00(+1.88%)
Apr 06, 2020 0.1290 0.1320 0.1191 0.1276 38,480 +0.00(+0.24%)
Apr 03, 2020 0.1299 0.1299 0.1235 0.1273 17,900 +0.00(+0.95%)
Apr 02, 2020 0.1352 0.1477 0.1261 0.1261 38,258 -0.01(-6.87%)
Apr 01, 2020 0.1243 0.1389 0.1243 0.1354 67,735 +0.00(+1.12%)
Mar 31, 2020 0.1307 0.1339 0.1299 0.1339 7,900 -0.01(-5.70%)
Mar 30, 2020 0.1378 0.1430 0.1308 0.1420 20,620 +0.01(+4.64%)
Mar 27, 2020 0.1500 0.1500 0.1346 0.1357 35,100 -0.02(-12.85%)
Mar 26, 2020 0.1364 0.1628 0.1349 0.1557 494,899 +0.02(+15.08%)
Mar 25, 2020 0.1271 0.1353 0.1184 0.1353 99,010 +0.02(+19.00%)
Mar 24, 2020 0.1160 0.1177 0.1132 0.1137 12,071 +0.01(+6.36%)
Mar 23, 2020 0.1100 0.1177 0.0955 0.1069 60,800 +0.00(+4.80%)
Mar 20, 2020 0.1062 0.1086 0.0975 0.1020 157,700 -0.00(-1.83%)
Mar 19, 2020 0.1000 0.1112 0.1000 0.1039 74,400 -0.01(-8.78%)
Mar 18, 2020 0.1200 0.1200 0.1020 0.1139 25,500 -0.01(-8.88%)
Mar 17, 2020 0.1215 0.1250 0.1200 0.1250 28,530 +0.00(+2.71%)
Mar 16, 2020 0.1092 0.1217 0.1021 0.1217 73,865 -0.01(-8.29%)
Mar 13, 2020 0.1469 0.1479 0.1313 0.1327 128,800 -0.00(-1.34%)
Mar 12, 2020 0.1411 0.1486 0.1265 0.1345 62,278 -0.02(-11.28%)
Mar 11, 2020 0.1731 0.1750 0.1442 0.1516 121,220 -0.02(-12.17%)
Mar 10, 2020 0.1807 0.1918 0.1705 0.1726 89,780 -0.01(-3.25%)
Mar 09, 2020 0.1731 0.1790 0.1711 0.1784 34,000 -0.03(-14.52%)
Mar 06, 2020 0.2212 0.2212 0.2087 0.2087 1,100 -0.02(-8.67%)
Mar 05, 2020 0.2118 0.2376 0.2118 0.2285 1,069,066 +0.03(+14.25%)
Mar 04, 2020 0.1849 0.2000 0.1710 0.2000 17,600 +0.03(+17.30%)
Mar 03, 2020 0.1901 0.1901 0.1705 0.1705 39,950 -0.02(-9.64%)
Mar 02, 2020 0.1900 0.1900 0.1799 0.1887 33,515 +0.02(+9.97%)
Feb 28, 2020 0.1749 0.1879 0.1680 0.1716 172,700 -0.02(-9.21%)
Feb 27, 2020 0.2080 0.2080 0.1700 0.1890 95,300 -0.02(-11.23%)
Feb 26, 2020 0.2109 0.2135 0.2031 0.2129 10,060 +0.01(+5.14%)
Feb 25, 2020 0.2347 0.2347 0.2025 0.2025 43,705 -0.02(-9.27%)
Feb 24, 2020 0.2467 0.2550 0.2232 0.2232 1,186,795 -0.04(-13.79%)
Feb 21, 2020 0.2237 0.2612 0.2154 0.2589 1,069,700 +0.04(+18.38%)
Feb 20, 2020 0.2114 0.2239 0.2077 0.2187 1,986,816 +0.01(+4.24%)
Feb 19, 2020 0.2030 0.2100 0.2030 0.2098 30,540 -0.00(-1.59%)
Feb 18, 2020 0.2170 0.2170 0.2099 0.2132 14,920 +0.01(+2.50%)
Feb 14, 2020 0.2171 0.2171 0.2080 0.2080 359,200 -0.01(-5.75%)
Feb 13, 2020 0.2080 0.2207 0.2037 0.2207 122,376 +0.01(+6.98%)
Feb 12, 2020 0.2080 0.2080 0.2063 0.2063 18,050 -0.00(-0.82%)
Feb 11, 2020 0.2080 0.2080 0.2080 1 +0.00(+0.00%)
Feb 10, 2020 0.2200 0.2200 0.2080 0.2080 47,872 -0.01(-4.06%)
Feb 07, 2020 0.2111 0.2198 0.2080 0.2168 4,800 +0.00(+0.18%)
Feb 06, 2020 0.2080 0.2164 0.2080 0.2164 1,100 -0.00(-2.04%)
Feb 05, 2020 0.2110 0.2209 0.2110 0.2209 294,350 +0.02(+7.76%)
Feb 04, 2020 0.2030 0.2150 0.2030 0.2050 57,485 -0.03(-11.06%)
Feb 03, 2020 0.2305 0.2305 0.2305 0.2305 254 +0.00(+1.72%)
Jan 31, 2020 0.2300 0.2300 0.2104 0.2266 184,300 +0.00(+0.67%)
Jan 30, 2020 0.2131 0.2251 0.2101 0.2251 1,957 -0.00(-2.09%)
Jan 29, 2020 0.2294 0.2299 0.2233 0.2299 109,722 +0.01(+3.19%)
Jan 28, 2020 0.2140 0.2288 0.2140 0.2228 85,883 +0.01(+6.15%)
Jan 27, 2020 0.2179 0.2182 0.2072 0.2099 115,501 -0.00(-1.46%)
Jan 24, 2020 0.2113 0.2130 0.2079 0.2130 80,500 +0.01(+4.21%)
Jan 23, 2020 0.2075 0.2085 0.2003 0.2044 72,562 -0.01(-4.93%)
Jan 22, 2020 0.2242 0.2242 0.2150 0.2150 16,948 -0.00(-2.23%)
Jan 21, 2020 0.2323 0.2335 0.2199 0.2199 145,520 -0.01(-5.82%)
Jan 17, 2020 0.2432 0.2432 0.2335 0.2335 1,400 +0.00(+1.57%)
Jan 16, 2020 0.2440 0.2440 0.2299 0.2299 117,898 -0.00(-0.04%)
Jan 15, 2020 0.2390 0.2390 0.2300 0.2300 7,000 -0.01(-3.12%)
Jan 14, 2020 0.2329 0.2413 0.2240 0.2374 93,160 +0.01(+2.15%)
Jan 13, 2020 0.2324 0.2324 0.2324 0.2324 2,500 +0.00(+1.93%)
Jan 10, 2020 0.2396 0.2430 0.2260 0.2280 138,500 -0.01(-3.23%)
Jan 09, 2020 0.2261 0.2356 0.2196 0.2356 98,285 +0.00(+1.68%)
Jan 08, 2020 0.2410 0.2410 0.2261 0.2317 47,740 -0.00(-1.19%)
Jan 07, 2020 0.2410 0.2419 0.2247 0.2345 281,044 -0.01(-4.29%)
Jan 06, 2020 0.2410 0.2450 0.2410 0.2450 6,800 +0.00(+1.66%)
Jan 03, 2020 0.2599 0.2599 0.2410 0.2410 17,600 -0.03(-10.14%)
Jan 02, 2020 0.2610 0.2682 0.2540 0.2682 383,110 +0.01(+2.76%)
Dec 31, 2019 0.2489 0.2610 0.2373 0.2610 2,300 +0.02(+7.32%)
Dec 30, 2019 0.2398 0.2432 0.2300 0.2432 13,352 +0.01(+4.38%)
Dec 27, 2019 0.2390 0.2398 0.2241 0.2330 118,700 +0.00(+0.73%)
Dec 26, 2019 0.2305 0.2549 0.2200 0.2313 86,860 -0.01(-2.57%)
Dec 24, 2019 0.2394 0.2420 0.2374 0.2374 66,800 -0.00(-0.04%)
Dec 23, 2019 0.2375 0.2412 0.2375 0.2375 9,500 -0.01(-3.10%)
Dec 20, 2019 0.2520 0.2610 0.2394 0.2451 284,500 -0.01(-5.22%)
Dec 19, 2019 0.2532 0.2586 0.2514 0.2586 50,023 +0.01(+3.15%)
Dec 18, 2019 0.2384 0.2507 0.2370 0.2507 187,068 -0.01(-2.53%)
Dec 17, 2019 0.2489 0.2572 0.2432 0.2572 17,159 +0.00(+1.74%)
Dec 16, 2019 0.2476 0.2600 0.2476 0.2528 90,176 +0.01(+3.61%)
Dec 13, 2019 0.2562 0.2663 0.2380 0.2440 62,800 -0.02(-7.51%)
Dec 12, 2019 0.2642 0.2643 0.2550 0.2638 4,574 -0.00(-1.46%)
Dec 11, 2019 0.2590 0.2684 0.2590 0.2677 141,385 +0.01(+2.18%)
Dec 10, 2019 0.2550 0.2675 0.2550 0.2620 17,545 +0.00(+0.50%)
Dec 09, 2019 0.2665 0.2679 0.2536 0.2607 41,515 -0.01(-3.94%)
Dec 06, 2019 0.2526 0.2714 0.2526 0.2714 153,600 +0.02(+6.06%)
Dec 05, 2019 0.2910 0.2910 0.2559 0.2559 102,823 -0.04(-14.30%)
Dec 04, 2019 0.3220 0.3220 0.2986 0.2986 59,122 -0.02(-6.66%)
Dec 03, 2019 0.3167 0.3260 0.3100 0.3199 274,225 +0.00(+0.28%)
Dec 02, 2019 0.2807 0.3197 0.2807 0.3190 814,828 +0.05(+20.38%)
Nov 29, 2019 0.2656 0.2656 0.2558 0.2650 322,200 -0.00(-1.30%)
Nov 27, 2019 0.2695 0.2725 0.2566 0.2685 222,700 -0.01(-1.94%)
Nov 26, 2019 0.2496 0.2744 0.2416 0.2738 115,200 +0.03(+14.13%)
Nov 25, 2019 0.2450 0.2450 0.2323 0.2399 13,700 -0.01(-2.68%)
Nov 22, 2019 0.2500 0.2500 0.2446 0.2465 26,200 -0.00(-1.40%)
Nov 21, 2019 0.2479 0.2500 0.2400 0.2500 35,498 +0.01(+2.42%)
Nov 20, 2019 0.2408 0.2441 0.2408 0.2441 10,600 +0.00(+0.37%)
Nov 19, 2019 0.2371 0.2500 0.2333 0.2432 48,600 -0.00(-0.65%)
Nov 18, 2019 0.2500 0.2500 0.2384 0.2448 149,146 +0.01(+3.90%)
Nov 15, 2019 0.2318 0.2485 0.2288 0.2356 160,400 +0.00(+1.25%)
Nov 14, 2019 0.2190 0.2327 0.2190 0.2327 2,360 +0.01(+5.29%)
Nov 13, 2019 0.2133 0.2225 0.2113 0.2210 27,730 -0.00(-1.78%)
Nov 12, 2019 0.2213 0.2250 0.2213 0.2250 10,700 +0.00(+1.81%)
Nov 11, 2019 0.2210 0.2210 0.2210 0.2210 500 +0.01(+5.44%)
Nov 08, 2019 0.2143 0.2249 0.2061 0.2096 28,300 -0.02(-7.22%)
Nov 07, 2019 0.2000 0.2303 0.1985 0.2259 78,553 +0.02(+10.46%)
Nov 06, 2019 0.2329 0.2329 0.2045 0.2045 64,643 -0.03(-12.64%)
Nov 05, 2019 0.2373 0.2373 0.2253 0.2341 11,148 -0.00(-1.18%)
Nov 04, 2019 0.2533 0.2533 0.2264 0.2369 6,700 -0.01(-3.78%)
Nov 01, 2019 0.2593 0.2593 0.2356 0.2462 3,800 -0.01(-2.19%)
Oct 31, 2019 0.2340 0.2517 0.2328 0.2517 11,900 +0.01(+4.87%)
Oct 30, 2019 0.2400 0.2424 0.2378 0.2400 14,610 +0.01(+4.12%)
Oct 29, 2019 0.2497 0.2497 0.2305 0.2305 21,000 -0.01(-4.16%)
Oct 28, 2019 0.2540 0.2540 0.2380 0.2405 51,700 -0.01(-3.80%)
Oct 25, 2019 0.2565 0.2565 0.2411 0.2500 16,500 -0.00(-1.19%)
Oct 24, 2019 0.2661 0.2665 0.2530 0.2530 41,440 +0.00(+0.20%)
Oct 23, 2019 0.2277 0.2562 0.2212 0.2525 90,900 +0.03(+12.12%)
Oct 22, 2019 0.2251 0.2308 0.2160 0.2252 27,919 +0.00(+0.22%)
Oct 21, 2019 0.2240 0.2289 0.2200 0.2247 21,300 -0.01(-2.98%)
Oct 18, 2019 0.2421 0.2421 0.2274 0.2316 21,900 -0.00(-1.03%)
Oct 17, 2019 0.2358 0.2358 0.2221 0.2340 17,500 +0.00(+0.00%)
Oct 16, 2019 0.2445 0.2445 0.2230 0.2340 106,701 -0.01(-2.46%)
Oct 15, 2019 0.2510 0.2522 0.2384 0.2399 117,932 -0.02(-7.23%)
Oct 14, 2019 0.2586 0.2589 0.2501 0.2586 18,050 +0.01(+2.21%)
Oct 11, 2019 0.2317 0.2530 0.2317 0.2530 121,000 +0.01(+3.48%)
Oct 10, 2019 0.2417 0.2508 0.2155 0.2445 981,610 -0.02(-5.96%)
Oct 09, 2019 0.2652 0.2652 0.2405 0.2600 56,500 +0.00(+0.97%)
Oct 08, 2019 0.2892 0.2892 0.2565 0.2575 93,693 -0.05(-15.41%)
Oct 07, 2019 0.2900 0.3044 0.2900 0.3044 5,500 +0.01(+4.89%)
Oct 04, 2019 0.2833 0.2930 0.2833 0.2902 22,000 +0.00(+0.07%)
Oct 03, 2019 0.2887 0.2952 0.2887 0.2900 38,750 +0.00(+0.31%)
Oct 02, 2019 0.2900 0.2905 0.2800 0.2891 272,950 +0.00(+0.56%)
Oct 01, 2019 0.2873 0.2984 0.2873 0.2875 258,300 +0.00(+1.05%)
Sep 30, 2019 0.2965 0.2965 0.2845 0.2845 43,500 -0.01(-4.59%)
Sep 27, 2019 0.2930 0.2982 0.2845 0.2982 7,000 -0.00(-0.60%)
Sep 26, 2019 0.3000 0.3000 0.2980 0.3000 48,000 -0.00(-0.17%)
Sep 25, 2019 0.3071 0.3112 0.3005 0.3005 20,755 -0.01(-4.18%)
Sep 24, 2019 0.3075 0.3136 0.3075 0.3136 7,000 +0.00(+0.29%)
Sep 23, 2019 0.3200 0.3200 0.3095 0.3127 36,000 -0.00(-1.36%)
Sep 20, 2019 0.3171 0.3268 0.3170 0.3170 42,500 -0.01(-4.00%)
Sep 19, 2019 0.3102 0.3302 0.3102 0.3302 12,000 +0.01(+2.13%)
Sep 18, 2019 0.3269 0.3269 0.3233 0.3233 2,500 +0.00(+0.50%)
Sep 17, 2019 0.3324 0.3324 0.3217 0.3217 700 -0.01(-2.01%)
Sep 16, 2019 0.3420 0.3420 0.3283 0.3283 12,450 -0.01(-3.72%)
Sep 13, 2019 0.3316 0.3410 0.3316 0.3410 1,100 -0.00(-0.29%)
Sep 12, 2019 0.3500 0.3564 0.3420 0.3420 62,667 -0.01(-2.92%)
Sep 11, 2019 0.3495 0.3561 0.3456 0.3523 156,700 +0.00(+0.77%)
Sep 10, 2019 0.3500 0.3500 0.3387 0.3496 28,350 +0.00(+1.13%)
Sep 09, 2019 0.3218 0.3457 0.3218 0.3457 194,635 +0.02(+6.86%)
Sep 06, 2019 0.3168 0.3235 0.3150 0.3235 16,800 -0.00(-1.07%)
Sep 05, 2019 0.3356 0.3356 0.3266 0.3270 13,255 +0.01(+2.99%)
Sep 04, 2019 0.3219 0.3219 0.3166 0.3175 30,000 -0.02(-5.22%)
Sep 03, 2019 0.3310 0.3396 0.3271 0.3350 37,170 -0.00(-0.80%)
Aug 30, 2019 0.3260 0.3388 0.3151 0.3377 110,800 +0.01(+4.32%)
Aug 29, 2019 0.3200 0.3261 0.3200 0.3237 20,250 -0.00(-0.09%)
Aug 28, 2019 0.3349 0.3349 0.3200 0.3240 27,861 +0.00(+0.15%)
Aug 27, 2019 0.3270 0.3344 0.3218 0.3235 26,977 -0.01(-2.97%)
Aug 26, 2019 0.3260 0.3334 0.3201 0.3334 24,500 +0.01(+3.93%)
Aug 23, 2019 0.3344 0.3344 0.3208 0.3208 19,900 -0.00(-0.83%)
Aug 22, 2019 0.3260 0.3260 0.3235 0.3235 92,739 -0.01(-4.03%)
Aug 21, 2019 0.3290 0.3371 0.3290 0.3371 14,600 +0.01(+2.81%)
Aug 20, 2019 0.3424 0.3433 0.3279 0.3279 106,675 -0.03(-7.63%)
Aug 19, 2019 0.3550 0.3550 0.3550 0.3550 5,000 +0.01(+1.43%)
Aug 16, 2019 0.3607 0.3607 0.3493 0.3500 11,100 -0.01(-2.51%)
Aug 15, 2019 0.3550 0.3591 0.3550 0.3590 6,500 -0.01(-1.64%)
Aug 14, 2019 0.3605 0.3650 0.3529 0.3650 22,250 +0.01(+3.87%)
Aug 13, 2019 0.3514 0.3514 0.3514 0.3514 7,522 -0.00(-0.99%)
Aug 12, 2019 0.3367 0.3576 0.3367 0.3549 29,550 +0.01(+4.38%)
Aug 09, 2019 0.3501 0.3501 0.3383 0.3400 32,100 -0.01(-2.75%)
Aug 08, 2019 0.3399 0.3509 0.3399 0.3496 117,650 +0.00(+1.33%)
Aug 07, 2019 0.3553 0.3553 0.3356 0.3450 43,434 -0.01(-1.88%)
Aug 06, 2019 0.3516 0.3516 0.3516 0.3516 3,000 +0.02(+6.55%)
Aug 05, 2019 0.3200 0.3600 0.3200 0.3300 10,450 -0.03(-7.07%)
Aug 02, 2019 0.3586 0.3600 0.3551 0.3551 10,700 -0.00(-0.39%)
Aug 01, 2019 0.3565 0.3620 0.3538 0.3565 8,920 -0.01(-3.62%)
Jul 31, 2019 0.3500 0.3709 0.3467 0.3699 101,900 +0.03(+8.00%)
Jul 30, 2019 0.3395 0.3500 0.3270 0.3425 55,000 +0.00(+0.09%)
Jul 29, 2019 0.3650 0.3650 0.3422 0.3422 51,665 -0.02(-6.73%)
Jul 26, 2019 0.3603 0.3673 0.3546 0.3669 44,200 +0.00(+0.71%)
Jul 25, 2019 0.3779 0.3779 0.3643 0.3643 22,600 -0.01(-3.01%)
Jul 23, 2019 0.3756 0.3756 0.3756 0 +0.00(+0.19%)
Jul 22, 2019 0.3800 0.3800 0.3749 0.3749 3,000 +0.00(+0.32%)
Jul 19, 2019 0.3840 0.3840 0.3610 0.3737 4,200 +0.01(+2.95%)
Jul 18, 2019 0.3592 0.3657 0.3489 0.3630 62,650 -0.02(-4.02%)
Jul 17, 2019 0.3753 0.3830 0.3753 0.3782 112,750 +0.00(+1.18%)
Jul 16, 2019 0.3541 0.3738 0.3527 0.3738 66,400 +0.03(+8.25%)
Jul 15, 2019 0.3520 0.3520 0.3423 0.3453 37,000 -0.00(-1.34%)
Jul 12, 2019 0.3268 0.3530 0.3268 0.3500 72,000 +0.02(+5.55%)
Jul 11, 2019 0.3420 0.3506 0.3311 0.3316 181,850 -0.02(-5.09%)
Jul 10, 2019 0.3334 0.3494 0.3334 0.3494 75,000 -0.00(-0.57%)
Jul 09, 2019 0.3416 0.3514 0.3400 0.3514 58,800 +0.00(+0.98%)
Jul 08, 2019 0.3663 0.3663 0.3466 0.3480 102,450 -0.01(-3.33%)
Jul 05, 2019 0.3700 0.3710 0.3600 0.3600 90,000 -0.02(-5.09%)
Jul 03, 2019 0.3757 0.3793 0.3651 0.3793 6,000 +0.01(+3.61%)
Jul 02, 2019 0.3643 0.3661 0.3640 0.3661 32,058 -0.02(-4.66%)
Jul 01, 2019 0.3690 0.3840 0.3690 0.3840 36,000 +0.01(+3.78%)
Jun 28, 2019 0.3648 0.3732 0.3563 0.3700 195,700 -0.00(-0.72%)
Jun 27, 2019 0.3650 0.3727 0.3650 0.3727 60,883 -0.01(-1.77%)
Jun 26, 2019 0.3785 0.3794 0.3730 0.3794 17,510 +0.00(+0.64%)
Jun 25, 2019 0.3850 0.3925 0.3660 0.3770 152,253 -0.00(-1.13%)
Jun 24, 2019 0.3776 0.3813 0.3699 0.3813 59,542 +0.02(+4.15%)
Jun 21, 2019 0.3517 0.3661 0.3517 0.3661 112,700 +0.00(+0.58%)
Jun 20, 2019 0.3631 0.3700 0.3599 0.3640 30,090 +0.00(+1.17%)
Jun 19, 2019 0.3726 0.3726 0.3550 0.3598 20,500 -0.00(-0.06%)
Jun 18, 2019 0.3537 0.3683 0.3536 0.3600 24,960 +0.01(+3.27%)
Jun 17, 2019 0.3698 0.3698 0.3486 0.3486 3,200 -0.01(-3.33%)
Jun 14, 2019 0.3450 0.3606 0.3450 0.3606 2,100 +0.00(+0.39%)
Jun 13, 2019 0.3397 0.3609 0.3356 0.3592 121,500 +0.02(+4.97%)
Jun 12, 2019 0.3590 0.3590 0.3422 0.3422 5,500 -0.01(-3.82%)
Jun 11, 2019 0.3430 0.3558 0.3423 0.3558 24,030 +0.01(+1.80%)
Jun 10, 2019 0.3490 0.3647 0.3490 0.3495 73,084 +0.00(+1.39%)
Jun 07, 2019 0.3600 0.3600 0.3370 0.3447 149,000 -0.01(-2.27%)
Jun 06, 2019 0.3282 0.3537 0.3282 0.3527 415,284 +0.01(+2.83%)
Jun 05, 2019 0.3630 0.3630 0.3430 0.3430 24,630 -0.01(-2.00%)
Jun 04, 2019 0.3399 0.3597 0.3367 0.3500 136,357 +0.01(+3.24%)
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.