Siyata Mobile Inc (TSV: SIM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.4300	0.4300	0.4300	0	+0.01(+1.18%)
Aug 30, 2018	0.4300	0.4750	0.4250	0.4250	176,453	-0.01(-1.16%)
Aug 29, 2018	0.4350	0.4400	0.4150	0.4300	86,899	-0.01(-1.15%)
Aug 28, 2018	0.4250	0.4350	0.4150	0.4350	16,109	+0.02(+3.57%)
Aug 27, 2018	0.4250	0.4350	0.4200	0.4200	56,500	-0.01(-1.18%)
Aug 24, 2018	0.4000	0.4300	0.4000	0.4250	117,000	+0.03(+8.97%)
Aug 23, 2018	0.3850	0.3900	0.3800	0.3900	46,500	+0.00(+0.00%)
Aug 22, 2018	0.3800	0.4100	0.3800	0.3900	127,510	+0.01(+2.63%)
Aug 21, 2018	0.4000	0.4000	0.3800	0.3800	111,925	-0.02(-5.00%)
Aug 20, 2018	0.4050	0.4050	0.3950	0.4000	39,100	+0.00(+0.00%)
Aug 17, 2018	0.4300	0.4300	0.4000	0.4000	77,200	-0.01(-3.61%)
Aug 16, 2018	0.4050	0.4200	0.3950	0.4150	189,800	+0.01(+1.22%)
Aug 15, 2018	0.4350	0.4350	0.4050	0.4100	89,710	-0.02(-4.65%)
Aug 14, 2018	0.4350	0.4350	0.4300	0.4300	20,500	+0.00(+0.00%)
Aug 13, 2018	0.4400	0.4400	0.4250	0.4300	23,000	-0.02(-4.44%)
Aug 10, 2018	0.4500	0.4500	0.4500	0.4500	94,478	-0.01(-1.10%)
Aug 09, 2018	0.4450	0.4550	0.4300	0.4550	99,100	+0.02(+3.41%)
Aug 08, 2018	0.4650	0.4650	0.4400	0.4400	111,300	-0.03(-7.37%)
Aug 07, 2018	0.4800	0.4800	0.4700	0.4750	58,245	+0.01(+1.06%)
Aug 03, 2018		0.4700	0.4700	0.4700	0	+0.00(+1.08%)
Aug 02, 2018	0.4750	0.4750	0.4650	0.4650	78,250	+0.00(+0.00%)
Aug 01, 2018	0.4700	0.4750	0.4650	0.4650	105,500	-0.00(-1.06%)
Jul 31, 2018	0.4650	0.4700	0.4600	0.4700	154,000	+0.00(+1.08%)
Jul 30, 2018	0.4650	0.4700	0.4650	0.4650	252,210	-0.00(-1.06%)
Jul 27, 2018	0.4900	0.5000	0.4650	0.4700	187,098	-0.02(-3.09%)
Jul 26, 2018	0.4650	0.4900	0.4650	0.4850	732,200	+0.02(+4.30%)
Jul 25, 2018	0.4500	0.4750	0.4500	0.4650	219,370	+0.02(+3.33%)
Jul 24, 2018	0.4300	0.4650	0.4200	0.4500	219,400	+0.02(+4.65%)
Jul 23, 2018	0.4300	0.4300	0.4200	0.4300	64,500	+0.01(+2.38%)
Jul 20, 2018	0.4350	0.4350	0.4200	0.4200	63,800	-0.01(-2.33%)
Jul 19, 2018	0.4300	0.4350	0.4250	0.4300	41,300	+0.00(+0.00%)
Jul 18, 2018	0.4400	0.4400	0.4250	0.4300	73,170	-0.01(-1.15%)
Jul 17, 2018	0.4250	0.4350	0.4200	0.4350	144,850	+0.01(+2.35%)
Jul 16, 2018	0.4450	0.4700	0.4250	0.4250	399,467	+0.00(+0.00%)
Jul 13, 2018	0.4000	0.4350	0.4000	0.4250	83,000	+0.02(+6.25%)
Jul 12, 2018	0.3850	0.4000	0.3850	0.4000	109,010	+0.02(+5.26%)
Jul 11, 2018	0.3750	0.3800	0.3700	0.3800	46,000	+0.01(+2.70%)
Jul 10, 2018	0.3650	0.3700	0.3550	0.3700	352,500	+0.01(+2.78%)
Jul 09, 2018	0.3600	0.3850	0.3550	0.3600	135,820	+0.01(+1.41%)
Jul 06, 2018	0.3300	0.3600	0.3300	0.3550	214,986	+0.02(+7.58%)
Jul 05, 2018	0.3300	0.3300	0.3300	0.3300	55,000	-0.01(-1.49%)
Jul 04, 2018	0.3400	0.3400	0.3300	0.3350	77,500	-0.01(-1.47%)
Jul 03, 2018	0.3500	0.3550	0.3400	0.3400	19,863	-0.01(-4.23%)
Jun 29, 2018		0.3550	0.3550	0.3550	0	+0.01(+2.90%)
Jun 28, 2018	0.3450	0.3500	0.3450	0.3450	28,390	+0.00(+0.00%)
Jun 27, 2018	0.3500	0.3550	0.3400	0.3450	142,000	+0.00(+0.00%)
Jun 26, 2018	0.3700	0.3700	0.3450	0.3450	181,600	-0.02(-4.17%)
Jun 25, 2018	0.3800	0.3800	0.3600	0.3600	101,031	-0.02(-5.26%)
Jun 22, 2018	0.3800	0.3900	0.3800	0.3800	101,900	+0.01(+2.70%)
Jun 21, 2018	0.3650	0.3750	0.3650	0.3700	25,800	+0.01(+1.37%)
Jun 20, 2018	0.3600	0.3800	0.3600	0.3650	65,400	+0.01(+2.82%)
Jun 19, 2018	0.3450	0.3600	0.3450	0.3550	68,500	+0.01(+2.90%)
Jun 18, 2018	0.3400	0.3500	0.3400	0.3450	111,500	+0.00(+1.47%)
Jun 15, 2018		0.3600	0.3400	0.3400	39,555	-0.02(-5.56%)
Jun 14, 2018	0.3700	0.3800	0.3500	0.3600	34,510	-0.01(-2.70%)
Jun 13, 2018	0.3500	0.3700	0.3500	0.3700	44,920	+0.02(+5.71%)
Jun 12, 2018	0.3600	0.3650	0.3500	0.3500	121,000	-0.01(-1.41%)
Jun 11, 2018	0.3550	0.3650	0.3550	0.3550	65,000	+0.01(+1.43%)
Jun 08, 2018	0.3750	0.3750	0.3500	0.3500	86,550	-0.02(-4.11%)
Jun 07, 2018	0.3700	0.3700	0.3600	0.3650	59,970	+0.01(+1.39%)
Jun 06, 2018	0.3600	0.3750	0.3400	0.3600	453,416	+0.01(+1.41%)
Jun 05, 2018	0.3700	0.3700	0.3550	0.3550	53,500	-0.01(-1.39%)
Jun 04, 2018	0.3850	0.4000	0.3600	0.3600	145,000	-0.02(-5.26%)

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.