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 (%)
Jul 29, 2022 0.1300 0.1426 0.1300 0.1426 1,300 -0.01(-4.93%)
Jul 28, 2022 0.1500 0.1500 0.1500 0.1500 502 +0.02(+15.30%)
Jul 27, 2022 0.1740 0.1740 0.1301 0.1301 798 -0.04(-24.36%)
Jul 25, 2022 0.1720 1 +0.00(+1.53%)
Jul 22, 2022 0.1699 0.1700 0.1694 0.1694 11,900 +0.03(+21.00%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 1,230 -0.01(-6.54%)
Jul 20, 2022 0.1399 0.1500 0.1399 0.1498 15,770 +0.02(+15.23%)
Jul 18, 2022 0.1300 1,372 -0.01(-3.70%)
Jul 15, 2022 0.1398 0.1398 0.1350 0.1350 704 +0.00(+0.00%)
Jul 13, 2022 0.1350 0 -0.02(-12.79%)
Jul 12, 2022 0.1343 0.1548 0.1343 0.1548 3,973 +0.03(+23.84%)
Jul 11, 2022 0.1490 0.1599 0.1111 0.1250 19,181 -0.04(-26.38%)
Jul 08, 2022 0.1102 0.1698 0.1102 0.1698 3,087 -0.00(-0.12%)
Jul 07, 2022 0.1100 0.1737 0.1100 0.1700 8,534 +0.03(+19.97%)
Jul 06, 2022 0.1004 0.1418 0.1004 0.1417 18,492 +0.01(+9.00%)
Jul 05, 2022 0.1649 0.2000 0.1031 0.1300 43,025 -0.03(-16.99%)
Jul 01, 2022 0.1500 0.1566 0.1400 0.1566 2,637 +0.01(+4.26%)
Jun 28, 2022 0.1502 61 -0.01(-6.13%)
Jun 27, 2022 0.2800 0.2800 0.1510 0.1600 82,166 -0.01(-5.88%)
Jun 24, 2022 0.2160 0.2160 0.1700 0.1700 10,027 +0.00(+0.00%)
Jun 23, 2022 0.1604 0.1900 0.1311 0.1700 22,621 -0.03(-12.87%)
Jun 22, 2022 0.1103 0.2310 0.1102 0.1951 24,357 +0.04(+21.94%)
Jun 21, 2022 0.1500 0.1600 0.1500 0.1600 685 -0.02(-11.11%)
Jun 17, 2022 0.1671 0.1800 0.1660 0.1800 4,220 +0.01(+8.43%)
Jun 16, 2022 0.1600 0.1901 0.0696 0.1660 53,196 -0.00(-2.30%)
Jun 15, 2022 0.1699 0.1699 0.1699 0.1699 2,070 -0.00(-0.06%)
Jun 14, 2022 0.1700 0.1700 0.1700 0.1700 348 +0.00(+0.00%)
Jun 13, 2022 0.1530 0.1700 0.1370 0.1700 10,915 +0.00(+0.12%)
Jun 10, 2022 0.1779 0.1999 0.1513 0.1698 18,414 -0.01(-3.85%)
Jun 09, 2022 0.1625 0.1800 0.1510 0.1766 24,526 +0.01(+3.15%)
Jun 08, 2022 0.2290 0.2290 0.1625 0.1712 116,717 +0.02(+10.24%)
Jun 07, 2022 0.2069 0.2093 0.1553 0.1553 4,799 +0.00(+2.64%)
Jun 06, 2022 0.1510 0.1513 0.1510 0.1513 1,327 -0.01(-5.50%)
Jun 03, 2022 0.1512 0.1650 0.1512 0.1601 8,560 -0.02(-11.06%)
Jun 02, 2022 0.1600 0.1800 0.1600 0.1800 1,348 +0.02(+12.50%)
Jun 01, 2022 0.1999 0.1999 0.1519 0.1600 6,616 -0.04(-19.84%)
May 31, 2022 0.2000 0.2000 0.1535 0.1996 37,495 -0.00(-0.15%)
May 27, 2022 0.1600 0.1999 0.1561 0.1999 42,614 +0.03(+17.52%)
May 26, 2022 0.1700 0.1800 0.1701 0.1701 7,391 -0.01(-8.05%)
May 25, 2022 0.1850 0.1850 0.1850 0.1850 426 +0.01(+2.78%)
May 24, 2022 0.1800 0.1820 0.1800 0.1800 6,800 +0.00(+0.00%)
May 23, 2022 0.1920 0.1920 0.1800 0.1800 12,582 -0.01(-5.26%)
May 20, 2022 0.2001 0.2499 0.1900 0.1900 33,013 +0.01(+4.57%)
May 19, 2022 0.1822 0.1822 0.1816 0.1817 10,400 -0.08(-30.12%)
May 18, 2022 0.2699 0.2699 0.1802 0.2600 2,371 +0.01(+4.21%)
May 17, 2022 0.2495 0.2495 0.2300 0.2495 4,305 -0.02(-7.18%)
May 16, 2022 0.1900 0.2688 0.1900 0.2688 1,623 +0.05(+25.61%)
May 13, 2022 0.1900 0.2140 0.1800 0.2140 3,583 -0.03(-12.94%)
May 12, 2022 0.1889 0.2458 0.1889 0.2458 14,861 +0.03(+13.38%)
May 11, 2022 0.2300 0.2300 0.2168 0.2168 1,000 -0.02(-8.72%)
May 10, 2022 0.2220 0.2375 0.2200 0.2375 1,901 -0.01(-4.08%)
May 09, 2022 0.2500 0.2500 0.2200 0.2476 20,162 -0.00(-0.96%)
May 06, 2022 0.2610 0.2614 0.2300 0.2500 6,940 -0.01(-3.85%)
May 05, 2022 0.2663 0.2663 0.2501 0.2600 10,903 -0.01(-2.37%)
May 04, 2022 0.3999 0.3999 0.2611 0.2663 20,662 -0.03(-9.88%)
May 03, 2022 0.2601 0.3139 0.2601 0.2955 41,491 -0.00(-0.14%)
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.