Siyata Mobile Inc (NQ: SYTA )

0.2840 -0.0011 (-0.39%)
Streaming Delayed Price Updated: 9:38 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.3000 0.3240 0.2527 0.2851 5,010,986 -0.11(-27.08%)
Jul 30, 2024 0.4272 0.4272 0.3800 0.3910 2,319,895 -0.04(-9.57%)
Jul 29, 2024 0.4400 0.4470 0.4194 0.4324 2,583,590 +0.02(+4.95%)
Jul 26, 2024 0.4900 0.5200 0.3842 0.4120 15,897,929 -0.06(-11.97%)
Jul 25, 2024 0.4496 0.4800 0.4213 0.4680 1,654,395 -0.01(-2.09%)
Jul 24, 2024 0.4830 0.4920 0.4111 0.4780 5,016,008 +0.05(+11.47%)
Jul 23, 2024 0.4997 0.5000 0.4090 0.4288 3,005,778 -0.07(-14.67%)
Jul 22, 2024 0.6600 0.6819 0.5011 0.5025 8,635,637 -0.08(-13.06%)
Jul 19, 2024 0.6600 0.6850 0.5505 0.5780 3,206,249 -0.10(-14.85%)
Jul 18, 2024 0.8682 0.9050 0.6500 0.6788 46,092,932 -0.01(-0.80%)
Jul 17, 2024 0.7200 0.7360 0.6306 0.6843 408,639 -0.04(-4.91%)
Jul 16, 2024 0.7200 0.7278 0.7000 0.7196 190,515 -0.01(-1.13%)
Jul 15, 2024 0.7665 0.7665 0.7043 0.7278 143,534 -0.03(-4.49%)
Jul 12, 2024 0.7700 0.7879 0.7179 0.7620 171,171 -0.01(-1.04%)
Jul 11, 2024 0.7700 0.7915 0.7600 0.7700 274,441 +0.02(+2.38%)
Jul 10, 2024 0.7293 0.7801 0.7200 0.7521 501,697 +0.03(+4.78%)
Jul 09, 2024 0.6910 0.7288 0.6903 0.7178 231,919 -0.01(-1.54%)
Jul 08, 2024 0.6675 0.7300 0.6533 0.7290 893,957 +0.06(+9.13%)
Jul 05, 2024 0.6300 0.7000 0.6300 0.6680 363,576 +0.03(+4.21%)
Jul 03, 2024 0.6580 0.6950 0.6202 0.6410 671,254 -0.05(-6.70%)
Jul 02, 2024 0.8400 0.8517 0.6200 0.6870 13,293,776 -0.05(-7.04%)
Jul 01, 2024 0.7811 0.8095 0.7117 0.7390 245,977 -0.06(-7.63%)
Jun 28, 2024 0.8200 0.8300 0.7775 0.8000 269,478 +0.01(+1.39%)
Jun 27, 2024 0.8058 0.8299 0.7529 0.7890 1,047,352 -0.18(-18.67%)
Jun 26, 2024 1.080 1.080 0.9500 0.9701 266,546 -0.11(-10.59%)
Jun 25, 2024 1.140 1.140 1.030 1.085 230,558 -0.06(-5.65%)
Jun 24, 2024 1.170 1.190 1.120 1.150 183,168 +0.00(+0.00%)
Jun 21, 2024 1.230 1.240 1.110 1.150 237,548 -0.06(-4.96%)
Jun 20, 2024 1.340 1.340 1.165 1.210 333,807 -0.12(-9.02%)
Jun 18, 2024 1.390 1.390 1.300 1.330 153,006 +0.00(+0.00%)
Jun 17, 2024 1.350 1.390 1.320 1.330 196,415 -0.08(-5.67%)
Jun 14, 2024 1.400 1.440 1.380 1.410 162,074 +0.01(+0.71%)
Jun 13, 2024 1.330 1.420 1.330 1.400 238,130 +0.04(+2.94%)
Jun 12, 2024 1.350 1.390 1.330 1.360 268,545 -0.02(-1.45%)
Jun 11, 2024 1.390 1.420 1.310 1.380 288,965 -0.02(-1.43%)
Jun 10, 2024 1.470 1.470 1.310 1.400 286,700 +0.00(+0.00%)
Jun 07, 2024 1.410 1.450 1.350 1.400 800,362 -0.14(-9.09%)
Jun 06, 2024 1.520 1.690 1.470 1.540 1,505,004 -0.13(-7.78%)
Jun 05, 2024 1.950 2.300 1.620 1.670 33,943,016 +0.28(+20.14%)
Jun 04, 2024 1.480 1.490 1.320 1.390 443,449 -0.09(-6.08%)
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.