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 (%)
Nov 29, 2019 0.2656 0.2656 0.2558 0.2650 322,200 -0.00(-1.30%)
Nov 27, 2019 0.2695 0.2725 0.2566 0.2685 222,700 -0.01(-1.94%)
Nov 26, 2019 0.2496 0.2744 0.2416 0.2738 115,200 +0.03(+14.13%)
Nov 25, 2019 0.2450 0.2450 0.2323 0.2399 13,700 -0.01(-2.68%)
Nov 22, 2019 0.2500 0.2500 0.2446 0.2465 26,200 -0.00(-1.40%)
Nov 21, 2019 0.2479 0.2500 0.2400 0.2500 35,498 +0.01(+2.42%)
Nov 20, 2019 0.2408 0.2441 0.2408 0.2441 10,600 +0.00(+0.37%)
Nov 19, 2019 0.2371 0.2500 0.2333 0.2432 48,600 -0.00(-0.65%)
Nov 18, 2019 0.2500 0.2500 0.2384 0.2448 149,146 +0.01(+3.90%)
Nov 15, 2019 0.2318 0.2485 0.2288 0.2356 160,400 +0.00(+1.25%)
Nov 14, 2019 0.2190 0.2327 0.2190 0.2327 2,360 +0.01(+5.29%)
Nov 13, 2019 0.2133 0.2225 0.2113 0.2210 27,730 -0.00(-1.78%)
Nov 12, 2019 0.2213 0.2250 0.2213 0.2250 10,700 +0.00(+1.81%)
Nov 11, 2019 0.2210 0.2210 0.2210 0.2210 500 +0.01(+5.44%)
Nov 08, 2019 0.2143 0.2249 0.2061 0.2096 28,300 -0.02(-7.22%)
Nov 07, 2019 0.2000 0.2303 0.1985 0.2259 78,553 +0.02(+10.46%)
Nov 06, 2019 0.2329 0.2329 0.2045 0.2045 64,643 -0.03(-12.64%)
Nov 05, 2019 0.2373 0.2373 0.2253 0.2341 11,148 -0.00(-1.18%)
Nov 04, 2019 0.2533 0.2533 0.2264 0.2369 6,700 -0.01(-3.78%)
Nov 01, 2019 0.2593 0.2593 0.2356 0.2462 3,800 -0.01(-2.19%)
Oct 31, 2019 0.2340 0.2517 0.2328 0.2517 11,900 +0.01(+4.87%)
Oct 30, 2019 0.2400 0.2424 0.2378 0.2400 14,610 +0.01(+4.12%)
Oct 29, 2019 0.2497 0.2497 0.2305 0.2305 21,000 -0.01(-4.16%)
Oct 28, 2019 0.2540 0.2540 0.2380 0.2405 51,700 -0.01(-3.80%)
Oct 25, 2019 0.2565 0.2565 0.2411 0.2500 16,500 -0.00(-1.19%)
Oct 24, 2019 0.2661 0.2665 0.2530 0.2530 41,440 +0.00(+0.20%)
Oct 23, 2019 0.2277 0.2562 0.2212 0.2525 90,900 +0.03(+12.12%)
Oct 22, 2019 0.2251 0.2308 0.2160 0.2252 27,919 +0.00(+0.22%)
Oct 21, 2019 0.2240 0.2289 0.2200 0.2247 21,300 -0.01(-2.98%)
Oct 18, 2019 0.2421 0.2421 0.2274 0.2316 21,900 -0.00(-1.03%)
Oct 17, 2019 0.2358 0.2358 0.2221 0.2340 17,500 +0.00(+0.00%)
Oct 16, 2019 0.2445 0.2445 0.2230 0.2340 106,701 -0.01(-2.46%)
Oct 15, 2019 0.2510 0.2522 0.2384 0.2399 117,932 -0.02(-7.23%)
Oct 14, 2019 0.2586 0.2589 0.2501 0.2586 18,050 +0.01(+2.21%)
Oct 11, 2019 0.2317 0.2530 0.2317 0.2530 121,000 +0.01(+3.48%)
Oct 10, 2019 0.2417 0.2508 0.2155 0.2445 981,610 -0.02(-5.96%)
Oct 09, 2019 0.2652 0.2652 0.2405 0.2600 56,500 +0.00(+0.97%)
Oct 08, 2019 0.2892 0.2892 0.2565 0.2575 93,693 -0.05(-15.41%)
Oct 07, 2019 0.2900 0.3044 0.2900 0.3044 5,500 +0.01(+4.89%)
Oct 04, 2019 0.2833 0.2930 0.2833 0.2902 22,000 +0.00(+0.07%)
Oct 03, 2019 0.2887 0.2952 0.2887 0.2900 38,750 +0.00(+0.31%)
Oct 02, 2019 0.2900 0.2905 0.2800 0.2891 272,950 +0.00(+0.56%)
Oct 01, 2019 0.2873 0.2984 0.2873 0.2875 258,300 +0.00(+1.05%)
Sep 30, 2019 0.2965 0.2965 0.2845 0.2845 43,500 -0.01(-4.59%)
Sep 27, 2019 0.2930 0.2982 0.2845 0.2982 7,000 -0.00(-0.60%)
Sep 26, 2019 0.3000 0.3000 0.2980 0.3000 48,000 -0.00(-0.17%)
Sep 25, 2019 0.3071 0.3112 0.3005 0.3005 20,755 -0.01(-4.18%)
Sep 24, 2019 0.3075 0.3136 0.3075 0.3136 7,000 +0.00(+0.29%)
Sep 23, 2019 0.3200 0.3200 0.3095 0.3127 36,000 -0.00(-1.36%)
Sep 20, 2019 0.3171 0.3268 0.3170 0.3170 42,500 -0.01(-4.00%)
Sep 19, 2019 0.3102 0.3302 0.3102 0.3302 12,000 +0.01(+2.13%)
Sep 18, 2019 0.3269 0.3269 0.3233 0.3233 2,500 +0.00(+0.50%)
Sep 17, 2019 0.3324 0.3324 0.3217 0.3217 700 -0.01(-2.01%)
Sep 16, 2019 0.3420 0.3420 0.3283 0.3283 12,450 -0.01(-3.72%)
Sep 13, 2019 0.3316 0.3410 0.3316 0.3410 1,100 -0.00(-0.29%)
Sep 12, 2019 0.3500 0.3564 0.3420 0.3420 62,667 -0.01(-2.92%)
Sep 11, 2019 0.3495 0.3561 0.3456 0.3523 156,700 +0.00(+0.77%)
Sep 10, 2019 0.3500 0.3500 0.3387 0.3496 28,350 +0.00(+1.13%)
Sep 09, 2019 0.3218 0.3457 0.3218 0.3457 194,635 +0.02(+6.86%)
Sep 06, 2019 0.3168 0.3235 0.3150 0.3235 16,800 -0.00(-1.07%)
Sep 05, 2019 0.3356 0.3356 0.3266 0.3270 13,255 +0.01(+2.99%)
Sep 04, 2019 0.3219 0.3219 0.3166 0.3175 30,000 -0.02(-5.22%)
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.