Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Siyata Mobile Inc (NQ: SYTA )

0.5640 -0.0140 (-2.42%)

Streaming Delayed Price Updated: 11:23 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	0.6600	0.6850	0.5505	0.5780	3,206,249	-0.10(-14.85%)
Jul 18, 2024	0.8682	0.9050	0.6500	0.6788	46,092,932	-0.01(-0.80%)
Jul 17, 2024	0.7200	0.7360	0.6306	0.6843	408,639	-0.04(-4.91%)
Jul 16, 2024	0.7200	0.7278	0.7000	0.7196	190,515	-0.01(-1.13%)
Jul 15, 2024	0.7665	0.7665	0.7043	0.7278	143,534	-0.03(-4.49%)
Jul 12, 2024	0.7700	0.7879	0.7179	0.7620	171,171	-0.01(-1.04%)
Jul 11, 2024	0.7700	0.7915	0.7600	0.7700	274,441	+0.02(+2.38%)
Jul 10, 2024	0.7293	0.7801	0.7200	0.7521	501,697	+0.03(+4.78%)
Jul 09, 2024	0.6910	0.7288	0.6903	0.7178	231,919	-0.01(-1.54%)
Jul 08, 2024	0.6675	0.7300	0.6533	0.7290	893,957	+0.06(+9.13%)
Jul 05, 2024	0.6300	0.7000	0.6300	0.6680	363,576	+0.03(+4.21%)
Jul 03, 2024	0.6580	0.6950	0.6202	0.6410	671,254	-0.05(-6.70%)
Jul 02, 2024	0.8400	0.8517	0.6200	0.6870	13,293,776	-0.05(-7.04%)
Jul 01, 2024	0.7811	0.8095	0.7117	0.7390	245,977	-0.06(-7.63%)
Jun 28, 2024	0.8200	0.8300	0.7775	0.8000	269,478	+0.01(+1.39%)
Jun 27, 2024	0.8058	0.8299	0.7529	0.7890	1,047,352	-0.18(-18.67%)
Jun 26, 2024	1.080	1.080	0.9500	0.9701	266,546	-0.11(-10.59%)
Jun 25, 2024	1.140	1.140	1.030	1.085	230,558	-0.06(-5.65%)
Jun 24, 2024	1.170	1.190	1.120	1.150	183,168	+0.00(+0.00%)
Jun 21, 2024	1.230	1.240	1.110	1.150	237,548	-0.06(-4.96%)
Jun 20, 2024	1.340	1.340	1.165	1.210	333,807	-0.12(-9.02%)
Jun 18, 2024	1.390	1.390	1.300	1.330	153,006	+0.00(+0.00%)
Jun 17, 2024	1.350	1.390	1.320	1.330	196,415	-0.08(-5.67%)
Jun 14, 2024	1.400	1.440	1.380	1.410	162,074	+0.01(+0.71%)
Jun 13, 2024	1.330	1.420	1.330	1.400	238,130	+0.04(+2.94%)
Jun 12, 2024	1.350	1.390	1.330	1.360	268,545	-0.02(-1.45%)
Jun 11, 2024	1.390	1.420	1.310	1.380	288,965	-0.02(-1.43%)
Jun 10, 2024	1.470	1.470	1.310	1.400	286,700	+0.00(+0.00%)
Jun 07, 2024	1.410	1.450	1.350	1.400	800,362	-0.14(-9.09%)
Jun 06, 2024	1.520	1.690	1.470	1.540	1,505,004	-0.13(-7.78%)
Jun 05, 2024	1.950	2.300	1.620	1.670	33,943,016	+0.28(+20.14%)
Jun 04, 2024	1.480	1.490	1.320	1.390	443,449	-0.09(-6.08%)
Jun 03, 2024	1.510	1.600	1.480	1.480	444,192	-0.10(-6.33%)
May 31, 2024	1.560	1.670	1.520	1.580	538,091	-0.10(-5.95%)
May 30, 2024	1.700	1.830	1.550	1.680	1,189,574	-0.07(-4.00%)
May 29, 2024	2.000	2.350	1.610	1.750	32,445,984	+0.25(+16.67%)
May 28, 2024	1.650	1.750	1.410	1.500	533,687	-0.18(-10.71%)
May 24, 2024	1.900	1.900	1.470	1.680	1,342,335	-0.25(-12.95%)
May 23, 2024	2.250	2.300	1.815	1.930	1,608,205	-0.34(-14.98%)
May 22, 2024	3.900	4.920	2.120	2.270	45,184,192	-0.13(-5.42%)
May 21, 2024	2.090	2.650	2.040	2.400	936,702	+0.35(+17.07%)
May 20, 2024	2.150	2.210	1.970	2.050	161,270	-0.03(-1.44%)
May 17, 2024	2.410	2.440	2.040	2.080	335,804	-0.46(-18.11%)
May 16, 2024	3.500	3.510	2.500	2.540	620,778	-0.94(-27.01%)
May 15, 2024	3.420	3.550	3.150	3.480	839,045	+0.36(+11.54%)
May 14, 2024	3.150	3.500	3.000	3.120	629,487	+0.14(+4.70%)
May 13, 2024	3.000	3.300	2.850	2.980	1,570,637	+0.37(+14.18%)
May 10, 2024	2.620	2.790	2.530	2.610	122,587	+0.09(+3.57%)
May 09, 2024	2.320	2.660	2.320	2.520	102,292	+0.08(+3.28%)
May 08, 2024	1.920	2.687	1.860	2.440	629,146	+0.32(+15.29%)
May 07, 2024	2.960	2.960	2.050	2.116	512,649	-0.66(-23.65%)
May 06, 2024	3.030	3.274	2.665	2.772	451,477	-0.31(-10.15%)
May 03, 2024	2.970	3.440	2.950	3.085	216,696	+0.01(+0.33%)
May 02, 2024	2.920	3.160	2.840	3.075	36,930	+0.17(+5.69%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Siyata Mobile Inc (NQ: SYTA )

Historical Prices