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 (%)
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%)
Oct 01, 2021 0.6600 0.6600 0.6600 0.6600 609 -0.02(-2.94%)
Sep 30, 2021 0.7000 0.7100 0.6600 0.6800 2,083 -0.02(-2.86%)
Sep 29, 2021 0.7500 0.7500 0.7000 0.7000 875 +0.03(+4.63%)
Sep 28, 2021 0.9900 1.090 0.6690 0.6690 1,407 -0.21(-23.98%)
Sep 23, 2021 0.8800 0.8800 0.8800 25 +0.11(+14.29%)
Sep 21, 2021 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Sep 20, 2021 1.050 1.050 0.7251 0.7500 22,532 -0.10(-11.76%)
Sep 16, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 15, 2021 0.8500 0.8500 0.8500 0.8500 325 +0.02(+2.41%)
Sep 14, 2021 1.000 1.150 0.7999 0.8300 33,433 -0.09(-9.78%)
Sep 13, 2021 1.050 1.050 0.7739 0.9200 99,946 -0.05(-5.15%)
Sep 10, 2021 1.160 1.170 0.8500 0.9700 59,305 -0.05(-4.90%)
Sep 09, 2021 1.670 1.670 1.000 1.020 96,301 -0.03(-2.86%)
Sep 08, 2021 1.200 1.230 0.9900 1.050 20,846 -0.50(-32.26%)
Sep 03, 2021 1.550 1.550 1.550 169 -0.22(-12.68%)
Sep 02, 2021 1.880 1.880 1.690 1.775 2,474 -0.10(-5.59%)
Sep 01, 2021 1.870 1.900 1.860 1.880 4,272 +0.28(+17.50%)
Aug 31, 2021 1.750 1.750 1.540 1.600 33,548 -0.10(-5.88%)
Aug 30, 2021 1.700 1.700 1.700 1.700 435 +0.00(+0.00%)
Aug 27, 2021 1.910 2.010 1.700 1.700 165,516 -0.28(-14.14%)
Aug 26, 2021 2.000 2.000 1.980 1.980 2,780 +0.13(+7.03%)
Aug 25, 2021 3.040 3.170 1.850 1.850 7,875 -0.07(-3.65%)
Aug 24, 2021 2.310 2.320 1.900 1.920 5,073 -0.32(-14.28%)
Aug 23, 2021 2.190 2.770 2.050 2.240 6,969 +0.24(+12.00%)
Aug 20, 2021 2.250 2.250 1.970 2.000 1,136 -0.88(-30.56%)
Aug 10, 2021 2.880 2.880 2.880 0 +0.08(+2.86%)
Aug 05, 2021 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 04, 2021 2.800 2.800 2.800 2.800 261 -0.30(-9.68%)
Aug 03, 2021 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
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.