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

Siyata Mobile Inc WT (NQ: SYTAW )

0.0502 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 16, 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 (%)
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%)
May 02, 2022 0.3000 0.3300 0.2500 0.2959 29,121 +0.02(+5.68%)
Apr 29, 2022 0.2800 0.2800 0.2800 0.2800 870 +0.01(+3.67%)
Apr 28, 2022 0.3300 0.3300 0.2700 0.2701 17,647 -0.02(-7.44%)
Apr 27, 2022 0.3488 0.3489 0.2909 0.2918 26,562 +0.01(+2.39%)
Apr 26, 2022 0.2500 0.3842 0.2500 0.2850 39,960 +0.03(+12.20%)
Apr 21, 2022 0.2540 43 -0.02(-5.93%)
Apr 20, 2022 0.2800 0.2800 0.2500 0.2700 1,155 -0.01(-3.57%)
Apr 19, 2022 0.2800 0.2800 0.2800 0.2800 265 +0.00(+0.00%)
Apr 18, 2022 0.2888 0.3400 0.2701 0.2800 3,283 -0.05(-15.18%)
Apr 14, 2022 0.3176 0.3319 0.3176 0.3301 2,218 +0.02(+5.06%)
Apr 13, 2022 0.2903 0.3177 0.2025 0.3142 17,792 +0.01(+4.73%)
Apr 12, 2022 0.3128 0.3128 0.3000 0.3000 5,288 -0.01(-4.09%)
Apr 11, 2022 0.3128 0.3128 0.3128 0.3128 16,540 +0.00(+0.00%)
Apr 08, 2022 0.3100 0.3128 0.3100 0.3128 3,167 +0.01(+2.59%)
Apr 07, 2022 0.3000 0.3049 0.3000 0.3049 2,353 -0.01(-1.68%)
Apr 06, 2022 0.3001 0.3200 0.3001 0.3101 15,180 -0.00(-0.03%)
Apr 05, 2022 0.3000 0.3390 0.3000 0.3102 14,107 -0.02(-5.05%)
Apr 04, 2022 0.3110 0.3268 0.3110 0.3267 16,950 +0.02(+5.05%)
Apr 01, 2022 0.3010 0.3498 0.3010 0.3110 3,207 +0.00(+0.00%)
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%)
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.