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%)
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.