Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc WT (NQ: SYTAW )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 2024 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 (%)
Dec 31, 2021 0.8287 0.9926 0.7196 0.7900 338,009 +0.01(+1.66%)
Dec 30, 2021 0.7355 0.7798 0.7005 0.7771 23,174 +0.04(+5.67%)
Dec 29, 2021 0.7517 0.8499 0.6751 0.7354 207,008 +0.06(+8.13%)
Dec 28, 2021 0.7269 0.7700 0.6600 0.6801 42,558 -0.05(-6.50%)
Dec 27, 2021 0.7202 0.7301 0.7001 0.7274 26,256 +0.03(+3.90%)
Dec 23, 2021 0.7400 0.7400 0.6711 0.7001 24,050 -0.04(-5.39%)
Dec 22, 2021 0.7400 0.7400 0.7000 0.7400 29,227 +0.03(+4.23%)
Dec 21, 2021 0.6800 0.7100 0.6200 0.7100 87,993 +0.02(+2.90%)
Dec 20, 2021 0.7001 0.7001 0.6600 0.6900 38,885 -0.04(-5.48%)
Dec 17, 2021 0.7500 0.7699 0.7255 0.7300 42,850 -0.03(-3.95%)
Dec 16, 2021 0.8190 0.8190 0.7400 0.7600 138,703 -0.04(-5.00%)
Dec 15, 2021 0.8500 0.8500 0.7999 0.8000 171,619 -0.05(-5.88%)
Dec 14, 2021 0.8512 0.8988 0.8500 0.8500 72,017 -0.00(-0.02%)
Dec 13, 2021 0.8622 0.9290 0.8501 0.8502 59,154 -0.01(-1.14%)
Dec 10, 2021 0.9000 0.9999 0.8600 0.8600 143,169 -0.05(-5.43%)
Dec 09, 2021 0.9900 1.140 0.8798 0.9094 532,421 -0.03(-3.26%)
Dec 08, 2021 0.8800 0.9499 0.8354 0.9400 178,304 +0.04(+4.44%)
Dec 07, 2021 1.150 1.550 0.8610 0.9000 4,587,593 +0.13(+16.88%)
Dec 06, 2021 0.7801 0.7801 0.7480 0.7700 7,269 -0.05(-6.59%)
Dec 03, 2021 0.7806 0.8243 0.7500 0.8243 35,759 +0.02(+3.04%)
Dec 02, 2021 0.7885 0.8264 0.7500 0.8000 24,324 +0.01(+1.63%)
Dec 01, 2021 0.8600 0.8600 0.7872 0.7872 44,713 -0.04(-5.16%)
Nov 30, 2021 0.8700 0.8700 0.8064 0.8300 53,881 -0.07(-7.78%)
Nov 29, 2021 0.9600 0.9800 0.8600 0.9000 48,396 +0.05(+5.42%)
Nov 26, 2021 0.9298 0.9298 0.8514 0.8537 12,415 -0.03(-3.00%)
Nov 24, 2021 0.8701 0.9390 0.8701 0.8801 33,390 +0.03(+3.36%)
Nov 23, 2021 0.9302 0.9350 0.8515 0.8515 41,583 -0.09(-9.41%)
Nov 22, 2021 0.9800 1.000 0.9352 0.9400 72,059 -0.01(-1.05%)
Nov 19, 2021 0.9600 0.9800 0.9120 0.9500 83,014 -0.07(-6.86%)
Nov 18, 2021 0.9800 1.025 0.9700 1.020 116,972 +0.07(+7.37%)
Nov 17, 2021 1.110 1.160 0.8500 0.9500 623,729 -0.04(-4.04%)
Nov 16, 2021 1.080 1.100 0.9700 0.9900 258,705 +0.02(+2.06%)
Nov 15, 2021 0.8500 1.810 0.8101 0.9700 2,272,588 +0.18(+22.71%)
Nov 12, 2021 0.8500 0.8500 0.7901 0.7905 70,310 -0.06(-7.00%)
Nov 11, 2021 0.8301 0.9063 0.8120 0.8500 35,677 -0.02(-2.30%)
Nov 10, 2021 0.9100 0.8700 90,819 -0.00(-0.23%)
Nov 09, 2021 0.8424 1.050 0.7812 0.8720 512,874 -0.07(-7.23%)
Nov 08, 2021 0.9500 0.9500 0.8801 0.9400 43,058 -0.01(-1.17%)
Nov 05, 2021 0.9601 1.020 0.9507 0.9511 47,662 -0.04(-4.03%)
Nov 04, 2021 0.9900 1.050 0.9700 0.9910 85,269 +0.01(+0.99%)
Nov 03, 2021 1.010 1.090 0.9600 0.9813 114,118 +0.01(+1.15%)
Nov 02, 2021 1.110 1.150 0.9501 0.9701 216,125 -0.13(-11.81%)
Nov 01, 2021 1.210 1.240 1.080 1.100 105,842 -0.14(-11.29%)
Oct 29, 2021 1.310 1.370 1.270 1.240 327,241 -0.01(-0.80%)
Oct 28, 2021 1.140 1.750 1.070 1.250 1,107,745 -0.12(-8.76%)
Oct 27, 2021 0.9400 2.650 0.8612 1.370 9,766,020 +0.48(+53.93%)
Oct 26, 2021 1.100 0.8900 458,678 +0.02(+2.77%)
Oct 25, 2021 0.8604 1.020 0.7990 0.8660 267,612 -0.08(-8.85%)
Oct 22, 2021 1.030 1.180 0.9102 0.9501 550,367 -0.20(-17.38%)
Oct 21, 2021 1.650 1.700 1.000 1.150 1,786,175 -0.24(-17.28%)
Oct 20, 2021 2.260 2.270 1.300 1.390 5,845,976 +0.88(+172.43%)
Oct 19, 2021 0.6110 0.6450 0.5101 0.5103 162,278 -0.18(-26.03%)
Oct 18, 2021 0.5700 1.510 0.4400 0.6899 1,026,673 +0.26(+62.25%)
Oct 15, 2021 0.3900 1.050 0.3000 0.4252 313,878 -0.27(-39.27%)
Oct 13, 2021 0.7001 0.7001 0.7001 8 +0.00(+0.03%)
Oct 11, 2021 0.6999 0.6999 0.6999 200 +0.05(+7.68%)
Oct 07, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 06, 2021 0.6500 0.6500 0.6500 0.6500 1,659 -0.00(-0.02%)
Oct 05, 2021 0.5947 0.6600 0.5947 0.6501 771 +0.00(+0.02%)
Oct 04, 2021 0.7800 0.8000 0.5700 0.6500 6,162 -0.01(-1.52%)
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.