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 30, 2020 0.0816 0.0819 0.0769 0.0792 122,215 +0.01(+11.39%)
Jun 29, 2020 0.0854 0.0854 0.0700 0.0711 236,840 -0.01(-10.45%)
Jun 26, 2020 0.0816 0.0816 0.0750 0.0794 36,600 -0.00(-1.98%)
Jun 25, 2020 0.0860 0.0860 0.0760 0.0810 55,400 +0.00(+0.12%)
Jun 24, 2020 0.0847 0.0859 0.0765 0.0809 5,050 +0.01(+7.01%)
Jun 23, 2020 0.0900 0.0900 0.0740 0.0756 255,643 -0.02(-18.36%)
Jun 22, 2020 0.0867 0.0926 0.0867 0.0926 85,300 +0.00(+1.20%)
Jun 19, 2020 0.0915 0.0915 0.0900 0.0915 21,400 +0.01(+6.27%)
Jun 18, 2020 0.0861 0.0958 0.0861 0.0861 45,715 -0.00(-4.33%)
Jun 17, 2020 0.0962 0.0962 0.0900 0.0900 61,100 -0.01(-10.71%)
Jun 16, 2020 0.0900 0.1023 0.0900 0.1008 52,556 +0.02(+19.01%)
Jun 15, 2020 0.0722 0.0939 0.0722 0.0847 97,910 +0.00(+4.70%)
Jun 12, 2020 0.0941 0.0978 0.0799 0.0809 635,600 -0.01(-10.21%)
Jun 11, 2020 0.1000 0.1050 0.0880 0.0901 250,200 -0.01(-10.53%)
Jun 10, 2020 0.1007 0.1034 0.0980 0.1007 8,223 +0.00(+0.10%)
Jun 09, 2020 0.1040 0.1060 0.0965 0.1006 187,708 +0.00(+2.24%)
Jun 08, 2020 0.1000 0.1049 0.0954 0.0984 139,500 +0.01(+5.81%)
Jun 05, 2020 0.0931 0.1026 0.0930 0.0930 30,600 -0.01(-7.19%)
Jun 04, 2020 0.0925 0.1002 0.0925 0.1002 7,500 +0.00(+2.24%)
Jun 03, 2020 0.0982 0.1000 0.0900 0.0980 209,555 -0.00(-2.00%)
Jun 02, 2020 0.0937 0.1062 0.0937 0.1000 12,200 +0.00(+0.00%)
Jun 01, 2020 0.1026 0.1032 0.1000 0.1000 102,600 -0.00(-1.57%)
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%)
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.