Siyata Mobile Inc (TSV: SIM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	0.4650	0.4800	0.4550	0.4750	135,735	+0.01(+3.26%)
Jul 30, 2019	0.4500	0.4650	0.4400	0.4600	162,901	+0.01(+1.10%)
Jul 29, 2019	0.4750	0.4750	0.4550	0.4550	259,145	-0.01(-2.15%)
Jul 26, 2019	0.4700	0.4800	0.4650	0.4650	99,469	-0.01(-2.11%)
Jul 25, 2019	0.4900	0.4900	0.4750	0.4750	84,260	-0.01(-2.06%)
Jul 24, 2019	0.4800	0.4900	0.4800	0.4850	89,428	+0.01(+1.04%)
Jul 23, 2019	0.4750	0.4850	0.4750	0.4800	66,325	+0.00(+0.00%)
Jul 22, 2019	0.4900	0.4900	0.4800	0.4800	143,250	+0.00(+0.00%)
Jul 19, 2019	0.4900	0.4950	0.4750	0.4800	101,000	-0.01(-1.03%)
Jul 18, 2019	0.4900	0.4900	0.4600	0.4850	427,713	+0.00(+0.00%)
Jul 17, 2019	0.4950	0.5100	0.4850	0.4850	519,197	+0.00(+0.00%)
Jul 16, 2019	0.4650	0.4850	0.4600	0.4850	437,945	+0.03(+7.78%)
Jul 15, 2019	0.4500	0.4550	0.4500	0.4500	96,983	-0.01(-2.17%)
Jul 12, 2019	0.4350	0.4600	0.4350	0.4600	109,000	+0.03(+5.75%)
Jul 11, 2019	0.4500	0.4500	0.4350	0.4350	223,350	-0.02(-3.33%)
Jul 10, 2019	0.4400	0.4550	0.4400	0.4500	71,000	+0.01(+1.12%)
Jul 09, 2019	0.4700	0.4700	0.4400	0.4450	311,491	-0.02(-3.26%)
Jul 08, 2019	0.4750	0.4750	0.4550	0.4600	150,546	-0.01(-3.16%)
Jul 05, 2019	0.4850	0.4850	0.4700	0.4750	91,667	-0.02(-3.06%)
Jul 04, 2019	0.4750	0.4900	0.4750	0.4900	20,450	+0.01(+2.08%)
Jul 03, 2019	0.4900	0.4900	0.4800	0.4800	93,500	-0.01(-2.04%)
Jul 02, 2019	0.4900	0.4900	0.4700	0.4900	198,479	+0.00(+0.00%)
Jun 28, 2019		0.4900	0.4900	0.4900	0	+0.01(+2.08%)
Jun 27, 2019	0.4900	0.4900	0.4750	0.4800	71,748	-0.02(-3.03%)
Jun 26, 2019	0.5000	0.5000	0.4900	0.4950	117,309	-0.01(-1.00%)
Jun 25, 2019	0.5100	0.5100	0.4850	0.5000	286,293	+0.00(+0.00%)
Jun 24, 2019	0.4900	0.5000	0.4850	0.5000	179,540	+0.02(+3.09%)
Jun 21, 2019	0.4700	0.4850	0.4650	0.4850	283,118	+0.02(+3.19%)
Jun 20, 2019	0.4850	0.4850	0.4700	0.4700	125,294	-0.01(-1.05%)
Jun 19, 2019	0.4800	0.4850	0.4750	0.4750	109,805	-0.01(-1.04%)
Jun 18, 2019	0.4900	0.4900	0.4750	0.4800	86,138	+0.01(+3.23%)
Jun 17, 2019	0.5100	0.5100	0.4600	0.4650	288,914	-0.02(-5.10%)
Jun 14, 2019	0.4750	0.5100	0.4600	0.4900	809,980	+0.02(+3.16%)
Jun 13, 2019	0.4550	0.4750	0.4500	0.4750	287,587	+0.02(+5.56%)
Jun 12, 2019	0.4700	0.4700	0.4500	0.4500	171,709	-0.01(-2.17%)
Jun 11, 2019	0.4700	0.4700	0.4550	0.4600	169,445	+0.00(+0.00%)
Jun 10, 2019	0.4600	0.4800	0.4500	0.4600	399,179	+0.00(+0.00%)
Jun 07, 2019	0.4650	0.4650	0.4550	0.4600	98,400	-0.01(-1.08%)
Jun 06, 2019	0.4500	0.4650	0.4400	0.4650	354,763	+0.02(+3.33%)
Jun 05, 2019	0.4900	0.4900	0.4500	0.4500	350,425	-0.02(-3.23%)
Jun 04, 2019	0.4700	0.4800	0.4500	0.4650	604,936	+0.02(+4.49%)
Jun 03, 2019	0.4550	0.4550	0.4450	0.4450	153,966	-0.02(-3.26%)
May 31, 2019	0.4500	0.4600	0.4500	0.4600	39,876	+0.00(+0.00%)
May 30, 2019	0.4400	0.4600	0.4400	0.4600	313,000	+0.02(+4.55%)
May 29, 2019	0.4300	0.4400	0.4300	0.4400	90,500	+0.02(+3.53%)
May 28, 2019	0.4450	0.4450	0.4250	0.4250	119,215	-0.02(-4.49%)
May 27, 2019	0.4400	0.4500	0.4400	0.4450	40,785	+0.00(+0.00%)
May 24, 2019	0.4000	0.4700	0.4000	0.4450	396,150	+0.04(+11.25%)
May 23, 2019	0.4050	0.4050	0.3900	0.4000	133,053	+0.00(+0.00%)
May 22, 2019	0.4300	0.4300	0.4000	0.4000	222,750	-0.03(-6.98%)
May 21, 2019	0.4200	0.4300	0.4200	0.4300	111,483	+0.01(+2.38%)
May 17, 2019		0.4200	0.4200	0.4200	0	+0.01(+2.44%)
May 16, 2019	0.4100	0.4150	0.4050	0.4100	198,292	-0.01(-1.20%)
May 15, 2019	0.4100	0.4200	0.4100	0.4150	77,150	+0.00(+0.00%)
May 14, 2019	0.4200	0.4200	0.4100	0.4150	91,070	+0.01(+1.22%)
May 13, 2019	0.4200	0.4200	0.4050	0.4100	187,538	-0.02(-3.53%)
May 10, 2019	0.4100	0.4250	0.4000	0.4250	114,400	+0.02(+3.66%)
May 09, 2019	0.4150	0.4200	0.4000	0.4100	210,014	+0.00(+0.00%)
May 08, 2019	0.4050	0.4300	0.4000	0.4100	252,250	+0.00(+1.23%)
May 07, 2019	0.4250	0.4250	0.3900	0.4050	433,350	-0.01(-2.41%)
May 06, 2019	0.4250	0.4250	0.4000	0.4150	692,000	-0.02(-3.49%)
May 03, 2019	0.4500	0.4500	0.4200	0.4300	233,720	-0.02(-3.37%)
May 02, 2019	0.4600	0.4600	0.4250	0.4450	308,338	+0.00(+0.00%)

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.