Siyata Mobile Inc (NQ: SYTA )

0.8200 +0.0720 (+9.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.