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 (%)
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%)
Jun 03, 2019 0.3390 0.3390 0.3390 0.3390 2,500 +0.00(+0.59%)
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%)
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.