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

Siyata Mobile, Inc. - Common Shares (NQ: SYTA )

0.5251 +0.0073 (+1.41%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 26, 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 (%)
Dec 24, 2024 0.6400 0.6699 0.5039 0.5178 2,631,802 -0.23(-30.83%)
Dec 23, 2024 0.7000 0.8350 0.6600 0.7486 3,446,900 +0.06(+9.28%)
Dec 20, 2024 0.6900 0.7168 0.6600 0.6850 705,342 -0.00(-0.58%)
Dec 19, 2024 0.7440 0.7592 0.6750 0.6890 551,162 -0.06(-7.39%)
Dec 18, 2024 0.6800 0.7738 0.6700 0.7440 621,938 +0.07(+11.04%)
Dec 17, 2024 0.7210 0.7500 0.6200 0.6700 1,354,019 -0.08(-10.32%)
Dec 16, 2024 0.8200 0.8499 0.7129 0.7471 1,738,976 -0.11(-13.12%)
Dec 13, 2024 0.7913 0.9200 0.7913 0.8599 1,797,112 +0.04(+4.87%)
Dec 12, 2024 0.9100 0.9350 0.7801 0.8200 29,159,636 +0.07(+9.63%)
Dec 11, 2024 0.7180 0.7500 0.7000 0.7480 173,628 +0.01(+1.08%)
Dec 10, 2024 0.7500 0.7799 0.7000 0.7400 224,548 -0.01(-1.73%)
Dec 09, 2024 0.6500 0.8419 0.6500 0.7530 856,816 +0.10(+15.85%)
Dec 06, 2024 0.6710 0.6950 0.6500 0.6500 236,069 -0.04(-5.26%)
Dec 05, 2024 0.7367 0.7568 0.6400 0.6861 318,283 -0.04(-6.14%)
Dec 04, 2024 0.7758 0.7799 0.7200 0.7310 215,378 -0.03(-3.38%)
Dec 03, 2024 0.8252 0.8400 0.7330 0.7566 376,677 -0.07(-8.31%)
Dec 02, 2024 0.8800 0.8986 0.8011 0.8252 296,560 -0.03(-3.23%)
Nov 29, 2024 0.8837 0.9400 0.8163 0.8527 390,834 -0.03(-3.79%)
Nov 27, 2024 0.8720 0.9299 0.8700 0.8863 213,076 +0.01(+1.26%)
Nov 26, 2024 0.9200 0.9500 0.8700 0.8753 473,422 -0.05(-5.88%)
Nov 25, 2024 0.9900 0.9980 0.8812 0.9300 499,134 -0.05(-5.10%)
Nov 22, 2024 1.050 1.050 0.9533 0.9800 411,249 -0.07(-6.67%)
Nov 21, 2024 1.040 1.080 1.000 1.050 566,357 -0.01(-0.94%)
Nov 20, 2024 1.030 1.109 1.000 1.060 459,813 +0.02(+1.92%)
Nov 19, 2024 1.060 1.080 1.010 1.040 452,867 +0.00(+0.00%)
Nov 18, 2024 1.050 1.111 1.000 1.040 1,226,829 -0.23(-18.11%)
Nov 15, 2024 1.500 1.510 1.210 1.270 5,929,979 -0.01(-0.78%)
Nov 14, 2024 1.200 1.313 1.170 1.280 2,947,738 +0.07(+5.79%)
Nov 13, 2024 1.250 1.270 1.190 1.210 311,506 -0.02(-1.63%)
Nov 12, 2024 1.230 1.290 1.200 1.230 260,868 -0.04(-3.15%)
Nov 11, 2024 1.220 1.280 1.150 1.270 495,046 +0.09(+7.63%)
Nov 08, 2024 1.230 1.230 1.150 1.180 186,055 -0.03(-2.48%)
Nov 07, 2024 1.160 1.260 1.150 1.210 207,523 +0.04(+3.42%)
Nov 06, 2024 1.240 1.260 1.165 1.170 221,628 -0.10(-7.87%)
Nov 05, 2024 1.250 1.330 1.200 1.270 470,315 +0.05(+4.10%)
Nov 04, 2024 1.140 1.330 1.080 1.220 4,886,366 +0.07(+6.09%)
Nov 01, 2024 1.170 1.220 1.140 1.150 178,447 -0.01(-0.86%)
Oct 31, 2024 1.190 1.250 1.150 1.160 296,778 -0.05(-4.13%)
Oct 30, 2024 1.290 1.310 1.110 1.210 571,230 -0.06(-4.72%)
Oct 29, 2024 1.320 1.380 1.260 1.270 274,834 -0.03(-2.31%)
Oct 28, 2024 1.190 1.370 1.190 1.300 484,344 +0.05(+4.00%)
Oct 25, 2024 1.130 1.360 1.120 1.250 1,571,356 +0.14(+12.61%)
Oct 24, 2024 1.170 1.230 1.110 1.110 552,222 -0.08(-6.72%)
Oct 23, 2024 1.150 1.350 1.060 1.190 1,873,619 -0.06(-4.80%)
Oct 22, 2024 1.790 1.800 1.210 1.250 4,431,522 -0.59(-32.07%)
Oct 21, 2024 2.650 2.920 1.680 1.840 120,735,600 +0.83(+82.18%)
Oct 18, 2024 0.9700 1.060 0.9300 1.010 353,084 +0.03(+3.17%)
Oct 17, 2024 0.8694 0.9880 0.8589 0.9790 494,912 +0.12(+13.98%)
Oct 16, 2024 0.8000 0.8699 0.7630 0.8589 392,559 +0.08(+10.26%)
Oct 15, 2024 0.8499 0.8499 0.7615 0.7790 212,931 -0.06(-7.26%)
Oct 14, 2024 0.8359 0.8499 0.8206 0.8400 79,507 +0.00(+0.53%)
Oct 11, 2024 0.8311 0.8499 0.8198 0.8356 59,614 +0.00(+0.19%)
Oct 10, 2024 0.8476 0.8700 0.8301 0.8340 67,563 -0.02(-1.79%)
Oct 09, 2024 0.8910 0.8910 0.8000 0.8492 173,631 -0.01(-0.75%)
Oct 08, 2024 0.8549 0.8999 0.8500 0.8556 151,561 -0.03(-2.92%)
Oct 07, 2024 0.8600 0.9000 0.8501 0.8813 103,973 +0.03(+3.08%)
Oct 04, 2024 0.8600 0.8889 0.8400 0.8550 183,945 -0.01(-1.54%)
Oct 03, 2024 0.9050 0.9200 0.8615 0.8684 212,497 -0.05(-5.01%)
Oct 02, 2024 1.000 1.000 0.8900 0.9142 490,949 -0.10(-9.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.