Siyata Mobile Inc (NQ: SYTA )

1.100 -0.080 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16506 17136 15372 15750 77 -630.00(-3.85%)
Mar 30, 2022 16380 18396 16002 16380 160 +0.00(+0.00%)
Mar 29, 2022 16128 16758 15624 16380 63 -126.00(-0.76%)
Mar 28, 2022 17388 17388 15624 16506 70 -882.00(-5.07%)
Mar 25, 2022 18396 18522 16506 17388 75 -1134.00(-6.12%)
Mar 24, 2022 17640 18900 16002 18522 223 +1134.00(+6.52%)
Mar 23, 2022 16758 18144 16380 17388 144 +1134.00(+6.98%)
Mar 22, 2022 15750 17514 15498 16254 200 +882.00(+5.74%)
Mar 21, 2022 15624 16254 14868 15372 144 +504.00(+3.39%)
Mar 18, 2022 15246 15750 14742 14868 103 -378.00(-2.48%)
Mar 17, 2022 13608 15750 13230 15246 274 +1386.00(+10.00%)
Mar 16, 2022 14364 15246 13230 13860 131 -882.00(-5.98%)
Mar 15, 2022 12978 16002 12033 14742 391 +1764.00(+13.59%)
Mar 14, 2022 13860 13861 12726 12978 42 -1008.00(-7.21%)
Mar 11, 2022 13608 14112 13104 13986 82 +0.00(+0.00%)
Mar 10, 2022 12600 14364 12417 13986 117 +1008.00(+7.77%)
Mar 09, 2022 12726 13230 12600 12978 69 +126.00(+0.98%)
Mar 08, 2022 11844 13482 11346 12852 135 +497.70(+4.03%)
Mar 07, 2022 13104 13482 11600 12354 209 -1883.70(-13.23%)
Mar 04, 2022 15750 16380 14238 14238 106 -2142.00(-13.08%)
Mar 03, 2022 16884 17387 13986 16380 206 -504.00(-2.99%)
Mar 02, 2022 15120 17010 14238 16884 283 +1764.00(+11.67%)
Mar 01, 2022 12600 15750 12348 15120 561 +2394.00(+18.81%)
Feb 28, 2022 13230 13293 12600 12726 50 -504.00(-3.81%)
Feb 25, 2022 13860 13230 12600 13230 45 -252.00(-1.87%)
Feb 24, 2022 11844 13608 11844 13482 43 +378.00(+2.88%)
Feb 23, 2022 13860 13883 12726 13104 52 -504.00(-3.70%)
Feb 22, 2022 14742 14742 13545 13608 54 -1512.00(-10.00%)
Feb 18, 2022 15120 0 -504.00(-3.23%)
Feb 17, 2022 15876 15876 15120 15624 36 +0.00(+0.00%)
Feb 16, 2022 15624 15750 15120 15624 31 +126.00(+0.81%)
Feb 15, 2022 15624 15750 15246 15498 23 +0.00(+0.00%)
Feb 14, 2022 14994 15498 14629 15498 33 +504.00(+3.36%)
Feb 11, 2022 15876 16128 14868 14994 61 -882.00(-5.56%)
Feb 10, 2022 16128 16632 15876 15876 54 -504.00(-3.08%)
Feb 09, 2022 16884 17010 16128 16380 56 +0.00(+0.00%)
Feb 08, 2022 17010 17640 16254 16380 41 -1260.00(-7.14%)
Feb 07, 2022 16631 18396 16254 17640 106 +1134.00(+6.87%)
Feb 04, 2022 15876 16632 15750 16506 27 +756.00(+4.80%)
Feb 03, 2022 15624 15750 27 -756.00(-4.58%)
Feb 02, 2022 17010 17513 15876 16506 67 -630.00(-3.68%)
Feb 01, 2022 16128 17514 15372 17136 108 +882.00(+5.43%)
Jan 31, 2022 15120 16254 86 +1008.00(+6.61%)
Jan 28, 2022 14742 15624 14490 15246 32 -126.00(-0.82%)
Jan 27, 2022 16254 16254 15246 15372 29 -630.00(-3.94%)
Jan 26, 2022 17136 17398 15876 16002 53 -882.00(-5.22%)
Jan 25, 2022 16002 17451 15498 16884 95 +630.00(+3.88%)
Jan 24, 2022 15750 16758 14364 16254 152 +126.00(+0.78%)
Jan 21, 2022 17136 17515 16002 16128 128 -1512.00(-8.57%)
Jan 20, 2022 18774 19278 17514 17640 111 -1764.00(-9.09%)
Jan 19, 2022 18396 21924 18270 19404 227 +1134.00(+6.21%)
Jan 18, 2022 18270 18522 17388 18270 120 -126.00(-0.68%)
Jan 14, 2022 18396 0 -378.00(-2.01%)
Jan 13, 2022 20916 20916 18396 18774 223 -2268.00(-10.78%)
Jan 12, 2022 21546 21672 20160 21042 258 -504.00(-2.34%)
Jan 11, 2022 21294 22176 20538 21546 273 -252.00(-1.16%)
Jan 10, 2022 22428 22428 21168 21798 229 -1764.00(-7.49%)
Jan 07, 2022 22680 24570 22428 23562 1,509 -17136.00(-42.11%)
Jan 06, 2022 44730 44730 40393 40698 163 +252.00(+0.62%)
Jan 05, 2022 41580 48384 39690 40446 205 -4158.00(-9.32%)
Jan 04, 2022 48258 48636 42840 44604 107 -2394.00(-5.09%)
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.