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, 2020 0.0740 0.0870 0.0740 0.0767 6,600 -0.00(-3.52%)
Jul 30, 2020 0.0704 0.0795 0.0702 0.0795 203,150 +0.00(+3.52%)
Jul 29, 2020 0.0728 0.0800 0.0728 0.0768 95,440 +0.00(+2.67%)
Jul 28, 2020 0.0702 0.0748 0.0702 0.0748 11,140 -0.00(-6.27%)
Jul 27, 2020 0.0743 0.0798 0.0740 0.0798 44,450 -0.00(-3.86%)
Jul 24, 2020 0.0915 0.0915 0.0820 0.0830 112,500 -0.01(-7.78%)
Jul 23, 2020 0.0884 0.0900 0.0858 0.0900 70,055 +0.00(+0.56%)
Jul 22, 2020 0.0970 0.1007 0.0870 0.0895 396,468 -0.00(-2.72%)
Jul 21, 2020 0.0763 0.1060 0.0743 0.0920 2,288,300 +0.01(+18.71%)
Jul 20, 2020 0.0720 0.0776 0.0720 0.0775 117,550 +0.01(+10.87%)
Jul 17, 2020 0.0682 0.0748 0.0680 0.0699 9,500 -0.00(-2.92%)
Jul 16, 2020 0.0750 0.0750 0.0675 0.0720 22,073 -0.00(-4.26%)
Jul 15, 2020 0.0700 0.0752 0.0653 0.0752 72,108 +0.01(+11.74%)
Jul 14, 2020 0.0700 0.0700 0.0644 0.0673 265,475 -0.00(-3.99%)
Jul 13, 2020 0.0704 0.0704 0.0661 0.0701 52,100 +0.00(+2.79%)
Jul 10, 2020 0.0700 0.0700 0.0620 0.0682 80,900 -0.00(-3.81%)
Jul 09, 2020 0.0665 0.0711 0.0620 0.0709 45,500 +0.00(+5.35%)
Jul 08, 2020 0.0737 0.0758 0.0629 0.0673 269,217 -0.01(-10.27%)
Jul 07, 2020 0.0850 0.0850 0.0721 0.0750 154,516 -0.01(-9.20%)
Jul 06, 2020 0.0774 0.0826 0.0774 0.0826 316,994 +0.01(+6.86%)
Jul 02, 2020 0.0946 0.0946 0.0725 0.0773 1,175,200 -0.03(-29.73%)
Jul 01, 2020 0.0790 0.1399 0.0740 0.1100 759,918 +0.03(+38.89%)
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%)
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.