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 (%)
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%)
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%)
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.