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 (%)
Sep 28, 2017 0.4999 0.4999 0.4999 0 +0.00(+0.04%)
Sep 27, 2017 0.4717 0.5000 0.4717 0.4997 224,500 +0.00(+0.69%)
Sep 26, 2017 0.4960 0.4968 0.4953 0.4963 138,500 +0.00(+0.18%)
Sep 25, 2017 0.5057 0.5158 0.4954 0.4954 565,000 +0.01(+1.29%)
Sep 22, 2017 0.4900 0.4900 0.4891 0.4891 18,000 -0.00(-0.02%)
Sep 21, 2017 0.4800 0.4895 0.4800 0.4892 138,000 +0.01(+1.92%)
Sep 20, 2017 0.4842 0.4900 0.4710 0.4800 320,500 -0.01(-2.04%)
Sep 19, 2017 0.4743 0.4904 0.4743 0.4900 299,800 +0.00(+1.01%)
Sep 18, 2017 0.4970 0.4970 0.4848 0.4851 201,165 -0.00(-1.00%)
Sep 15, 2017 0.4817 0.4900 0.4705 0.4900 60,600 -0.00(-0.41%)
Sep 14, 2017 0.5030 0.5200 0.4920 0.4920 47,500 -0.01(-2.84%)
Sep 13, 2017 0.5064 0.5064 0.5064 0.5064 3,115 -0.04(-7.04%)
Sep 11, 2017 0.5448 0.5448 0.5448 0 +0.01(+2.09%)
Sep 08, 2017 0.5336 0.5336 0.5336 0.5336 200 -0.01(-1.15%)
Sep 07, 2017 0.5415 0.5600 0.5334 0.5398 9,850 +0.01(+1.11%)
Sep 06, 2017 0.4778 0.5339 0.4778 0.5339 12,200 +0.06(+13.35%)
Sep 05, 2017 0.4742 0.4742 0.4699 0.4710 13,200 -0.02(-3.90%)
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%)
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.