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 (%)
Aug 31, 2017 0.4901 0.4901 0.4901 0 +0.01(+2.38%)
Aug 30, 2017 0.4808 0.4808 0.4787 0.4787 1,150 -0.01(-1.30%)
Aug 29, 2017 0.4539 0.4850 0.4533 0.4850 7,200 +0.01(+2.23%)
Aug 28, 2017 0.4537 0.4744 0.4500 0.4744 3,000 -0.00(-0.04%)
Aug 25, 2017 0.4543 0.4746 0.4463 0.4746 10,812 -0.01(-2.65%)
Aug 23, 2017 0.4875 0.4875 0.4875 0 -0.00(-0.12%)
Aug 21, 2017 0.4881 0.4881 0.4881 0 +0.00(+0.78%)
Aug 16, 2017 0.4843 0.4843 0.4843 0 -0.00(-0.96%)
Aug 15, 2017 0.5000 0.5000 0.4760 0.4890 12,700 -0.01(-2.20%)
Aug 14, 2017 0.5142 0.5142 0.5000 0.5000 12,000 -0.01(-2.59%)
Aug 10, 2017 0.5133 0.5133 0.5133 0 -0.03(-5.82%)
Aug 09, 2017 0.5529 0.5529 0.5374 0.5450 62,000 +0.01(+1.06%)
Aug 08, 2017 0.5459 0.5542 0.5393 0.5393 15,100 -0.05(-8.59%)
Aug 07, 2017 0.5900 0.5900 0.5900 0.5900 2,000 +0.03(+6.06%)
Aug 04, 2017 0.5483 0.5563 0.5474 0.5563 58,907 +0.02(+3.21%)
Aug 03, 2017 0.5545 0.5545 0.5390 0.5390 5,500 -0.00(-0.81%)
Aug 02, 2017 0.5510 0.5593 0.5355 0.5434 28,375 -0.02(-3.12%)
Aug 01, 2017 0.5647 0.5647 0.5400 0.5609 29,117 -0.00(-0.62%)
Jul 31, 2017 0.5652 0.5652 0.5494 0.5644 72,700 +0.03(+5.77%)
Jul 28, 2017 0.5758 0.5758 0.5336 0.5336 12,500 -0.04(-6.22%)
Jul 27, 2017 0.5980 0.6018 0.5539 0.5690 12,600 -0.02(-3.90%)
Jul 26, 2017 0.6057 0.6057 0.5921 0.5921 1,600 +0.03(+5.21%)
Jul 25, 2017 0.5621 0.5710 0.5550 0.5628 80,900 +0.01(+2.33%)
Jul 24, 2017 0.5297 0.5500 0.5220 0.5500 18,250 +0.05(+11.04%)
Jul 20, 2017 0.4953 0.4953 0.4953 0 -0.00(-0.50%)
Jul 19, 2017 0.4902 0.4978 0.4902 0.4978 9,000 -0.02(-4.27%)
Jul 18, 2017 0.5165 0.5200 0.5110 0.5200 24,500 +0.05(+9.54%)
Jul 14, 2017 0.4747 0.4747 0.4747 0 +0.00(+0.08%)
Jul 13, 2017 0.4882 0.4885 0.4743 0.4743 9,323 +0.02(+3.41%)
Jul 12, 2017 0.4506 0.4910 0.4506 0.4587 61,800 +0.00(+1.04%)
Jul 11, 2017 0.4586 0.4747 0.4500 0.4540 93,089 +0.02(+3.87%)
Jul 10, 2017 0.4755 0.4755 0.4371 0.4371 18,000 -0.02(-4.65%)
Jul 06, 2017 0.4584 0.4584 0.4584 0 +0.02(+5.48%)
Jul 03, 2017 0.4346 0.4346 0.4346 0.4346 0 +0.00(+0.00%)
Jun 30, 2017 0.4346 0.4346 0.4346 0 +0.00(+0.59%)
Jun 29, 2017 0.4600 0.4600 0.4320 0.4320 30,700 -0.03(-6.69%)
Jun 28, 2017 0.4480 0.4800 0.4480 0.4630 58,700 +0.01(+2.89%)
Jun 27, 2017 0.4562 0.4600 0.4499 0.4500 52,528 -0.01(-1.10%)
Jun 26, 2017 0.4866 0.4957 0.4500 0.4550 179,784 -0.03(-6.07%)
Jun 23, 2017 0.4720 0.4850 0.4619 0.4844 127,730 +0.02(+4.76%)
Jun 15, 2017 0.4624 0.4624 0.4624 0 +0.00(+0.52%)
Jun 14, 2017 0.4723 0.4723 0.4549 0.4600 15,100 +0.00(+1.03%)
Jun 13, 2017 0.4553 0.4553 0.4553 0.4553 5,520 -0.03(-7.08%)
Jun 08, 2017 0.4900 0.4900 0.4900 0 -0.01(-1.69%)
Jun 07, 2017 0.4740 0.4984 0.4740 0.4984 9,190 +0.04(+9.88%)
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.