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

Siyata Mobile Inc WT (NQ: SYTAW )

0.0351 -0.0049 (-12.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jan 31, 2022 0.4912 0.3703 58,667 +0.01(+2.86%)
Jan 28, 2022 0.3903 0.3903 0.3500 0.3600 7,257 -0.04(-10.13%)
Jan 27, 2022 0.5099 0.5300 0.4006 0.4006 7,531 +0.02(+5.42%)
Jan 26, 2022 0.4499 0.5099 0.3800 0.3800 16,082 +0.01(+2.70%)
Jan 25, 2022 0.3400 0.3700 0.3400 0.3700 14,510 +0.01(+2.04%)
Jan 24, 2022 0.3800 0.4288 0.3106 0.3626 52,397 -0.02(-4.58%)
Jan 21, 2022 0.4241 0.4762 0.3800 0.3800 30,940 -0.08(-17.39%)
Jan 20, 2022 0.5985 0.5985 0.4600 0.4600 38,832 -0.06(-11.54%)
Jan 19, 2022 0.4200 0.6200 0.3800 0.5200 167,899 +0.11(+26.83%)
Jan 18, 2022 0.3600 0.4599 0.3600 0.4100 41,225 +0.01(+1.64%)
Jan 14, 2022 0.4034 0 -0.04(-8.07%)
Jan 13, 2022 0.4800 0.4999 0.4060 0.4388 66,185 -0.04(-7.68%)
Jan 12, 2022 0.5300 0.5300 0.4700 0.4753 51,237 -0.02(-4.94%)
Jan 11, 2022 0.5199 0.5200 0.4701 0.5000 29,128 +0.01(+2.04%)
Jan 10, 2022 0.5300 0.5399 0.4892 0.4900 46,442 -0.03(-6.40%)
Jan 07, 2022 0.5400 0.6000 0.5010 0.5235 191,932 -0.16(-23.01%)
Jan 06, 2022 0.7000 0.7000 0.6701 0.6800 26,253 -0.01(-1.66%)
Jan 05, 2022 0.7387 0.7500 0.6702 0.6915 90,644 -0.04(-5.43%)
Jan 04, 2022 0.7900 0.7900 0.7000 0.7312 28,554 -0.02(-2.55%)
Jan 03, 2022 0.8100 0.8897 0.7300 0.7503 87,061 -0.04(-5.03%)
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%)
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.