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

Siyata Mobile Inc WT (NQ: SYTAW )

0.0353 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 0.3105 0.3110 0.3105 0.3110 930 -0.01(-4.43%)
Mar 30, 2022 0.3568 0.4200 0.3101 0.3254 56,233 +0.03(+11.59%)
Mar 29, 2022 0.3600 0.3600 0.2780 0.2916 49,528 -0.07(-19.00%)
Mar 28, 2022 0.3301 0.3600 0.3301 0.3600 2,894 +0.01(+3.18%)
Mar 25, 2022 0.3012 0.3576 0.3012 0.3489 16,883 +0.01(+2.65%)
Mar 24, 2022 0.3570 0.3699 0.3300 0.3399 33,540 +0.03(+9.47%)
Mar 23, 2022 0.3050 0.3570 0.3000 0.3105 9,451 -0.05(-13.00%)
Mar 22, 2022 0.3571 0.3571 0.3126 0.3569 10,843 +0.01(+3.21%)
Mar 21, 2022 0.3204 0.3458 0.3112 0.3458 15,250 +0.03(+8.06%)
Mar 18, 2022 0.4198 0.4198 0.3010 0.3200 39,359 -0.02(-7.19%)
Mar 17, 2022 0.3305 0.3448 0.3291 0.3448 16,701 -0.01(-1.49%)
Mar 16, 2022 0.3702 0.3702 0.3500 0.3500 8,554 -0.04(-9.63%)
Mar 15, 2022 0.3700 0.4097 0.3556 0.3873 14,354 +0.02(+4.45%)
Mar 14, 2022 0.3500 0.3798 0.3290 0.3708 47,156 +0.07(+23.60%)
Mar 11, 2022 0.3001 0.3001 0.3000 0.3000 3,611 -0.02(-6.19%)
Mar 10, 2022 0.3129 0.3200 0.3000 0.3198 8,174 +0.01(+2.17%)
Mar 09, 2022 0.3498 0.3499 0.3100 0.3130 4,073 +0.01(+4.30%)
Mar 08, 2022 0.3100 0.3500 0.2772 0.3001 64,885 -0.02(-6.22%)
Mar 07, 2022 0.3201 0.4198 0.3000 0.3200 24,872 -0.10(-23.81%)
Mar 04, 2022 0.4206 0.4206 0.3702 0.4200 6,501 -0.00(-0.17%)
Mar 03, 2022 0.4001 0.4207 0.3902 0.4207 5,171 -0.01(-2.19%)
Mar 02, 2022 0.4000 0.4400 0.3305 0.4301 28,472 +0.03(+7.52%)
Mar 01, 2022 0.3800 0.4234 0.3400 0.4000 11,862 +0.05(+14.38%)
Feb 28, 2022 0.3496 0.4500 0.3493 0.3497 3,649 +0.00(+0.03%)
Feb 25, 2022 0.3600 0.3799 0.3496 0.3496 6,111 +0.00(+0.00%)
Feb 24, 2022 0.3498 0.3499 0.3252 0.3496 4,308 -0.00(-0.11%)
Feb 23, 2022 0.3636 0.3636 0.3500 0.3500 1,318 -0.02(-4.42%)
Feb 22, 2022 0.4295 0.4295 0.3000 0.3662 10,677 +0.01(+1.72%)
Feb 18, 2022 0.3600 0 -0.05(-11.11%)
Feb 17, 2022 0.4360 0.4498 0.4050 0.4050 329 +0.02(+5.47%)
Feb 16, 2022 0.3840 0.3840 0.3840 0.3840 178 -0.03(-6.34%)
Feb 15, 2022 0.4300 0.4300 0.4000 0.4100 6,239 -0.03(-6.80%)
Feb 11, 2022 0.4399 11 +0.03(+8.30%)
Feb 10, 2022 0.4300 0.4300 0.4062 0.4062 5,338 +0.01(+1.80%)
Feb 09, 2022 0.4201 0.4744 0.3902 0.3990 10,394 -0.04(-9.22%)
Feb 08, 2022 0.4400 0.4447 0.4200 0.4395 14,453 -0.00(-0.11%)
Feb 07, 2022 0.4600 0.4999 0.4201 0.4400 16,212 -0.03(-5.76%)
Feb 04, 2022 0.4269 0.4953 0.4233 0.4669 14,623 +0.05(+10.98%)
Feb 03, 2022 0.4000 0.4683 0.4207 15,689 -0.01(-1.96%)
Feb 02, 2022 0.4400 0.4847 0.4000 0.4291 10,253 +0.02(+4.63%)
Feb 01, 2022 0.4999 0.5050 0.3787 0.4101 18,248 +0.04(+10.75%)
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%)
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.