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

Siyata Mobile Inc WT (NQ: SYTAW )

0.0598 +0.0099 (+19.84%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 4, 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 (%)
Feb 28, 2024 0.0400 58 +0.00(+0.25%)
Feb 22, 2024 0.0399 0 +0.01(+31.25%)
Feb 20, 2024 0.0304 0 -0.02(-39.20%)
Feb 12, 2024 0.0500 14 -0.01(-15.25%)
Feb 02, 2024 0.0590 0 +0.01(+18.00%)
Feb 01, 2024 0.0500 0.0500 0.0500 0.0500 3,097 -0.00(-0.20%)
Jan 26, 2024 0.0501 113 -0.01(-16.36%)
Jan 25, 2024 0.0500 0.0599 0.0500 0.0599 794 +0.01(+19.80%)
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 317 -0.00(-0.40%)
Jan 22, 2024 0.0502 0 +0.00(+0.40%)
Jan 19, 2024 0.0501 0.0501 0.0500 0.0500 4,050 -0.00(-0.20%)
Jan 18, 2024 0.0501 0.0501 0.0501 0.0501 158 -0.00(-4.39%)
Jan 12, 2024 0.0524 76 +0.00(+4.80%)
Jan 10, 2024 0.0500 23 +0.00(+0.00%)
Jan 08, 2024 0.0500 200 +0.00(+0.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 171 +0.00(+0.00%)
Jan 03, 2024 0.0500 0 -0.00(-0.40%)
Dec 29, 2023 0.0502 0 +0.00(+0.40%)
Dec 27, 2023 0.0500 0 +0.00(+0.00%)
Dec 20, 2023 0.0500 0 -0.00(-0.40%)
Dec 19, 2023 0.0525 0.0526 0.0502 0.0502 2,798 +0.00(+0.40%)
Dec 18, 2023 0.0500 0.0618 0.0500 0.0500 8,158 -0.01(-9.26%)
Dec 15, 2023 0.0500 0.0551 0.0500 0.0551 24,475 +0.00(+0.18%)
Dec 14, 2023 0.0630 0.0630 0.0500 0.0550 33,640 -0.00(-7.72%)
Dec 13, 2023 0.0509 0.0596 0.0509 0.0596 759 +0.01(+16.86%)
Dec 12, 2023 0.0513 0.0555 0.0501 0.0510 16,025 -0.01(-15.00%)
Dec 11, 2023 0.0512 0.0600 0.0512 0.0600 1,508 +0.01(+17.65%)
Dec 08, 2023 0.0619 0.0619 0.0510 0.0510 23,208 +0.00(+2.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 300 -0.00(-0.20%)
Dec 06, 2023 0.0501 0.0502 0.0500 0.0501 3,803 -0.01(-18.80%)
Dec 05, 2023 0.0500 0.0619 0.0500 0.0617 28,928 +0.01(+23.40%)
Dec 04, 2023 0.0620 0.0620 0.0500 0.0500 12,909 +0.00(+0.00%)
Dec 01, 2023 0.0500 0.0500 0.0500 0.0500 10,009 +0.00(+0.00%)
Nov 30, 2023 0.0600 0.0600 0.0500 0.0500 1,677 -0.01(-19.35%)
Nov 29, 2023 0.0620 0.0620 0.0620 0.0620 6,507 -0.00(-2.36%)
Nov 28, 2023 0.0620 0.0635 0.0620 0.0635 408 -0.00(-3.79%)
Nov 27, 2023 0.0660 0.0660 0.0660 0.0660 1,001 +0.00(+6.28%)
Nov 21, 2023 0.0621 0 +0.00(+0.16%)
Nov 20, 2023 0.0620 0.0620 0.0620 0.0620 1,688 +0.00(+0.65%)
Nov 17, 2023 0.0617 0.0617 0.0616 0.0616 2,557 +0.00(+0.00%)
Nov 14, 2023 0.0616 120 -0.01(-11.87%)
Nov 13, 2023 0.0699 0.0699 0.0699 0.0699 202 +0.01(+14.59%)
Nov 10, 2023 0.0610 0.0727 0.0610 0.0610 1,600 +0.00(+1.67%)
Nov 08, 2023 0.0600 0 +0.00(+0.00%)
Nov 07, 2023 0.0605 0.0605 0.0600 0.0600 1,578 -0.01(-17.81%)
Nov 06, 2023 0.0729 0.0730 0.0729 0.0730 681 +0.00(+0.14%)
Nov 03, 2023 0.0729 0.0729 0.0729 0.0729 712 -0.00(-5.32%)
Nov 02, 2023 0.0770 0.0770 0.0770 0.0770 1,543 +0.02(+27.27%)
Nov 01, 2023 0.0770 0.0770 0.0600 0.0605 11,044 +0.00(+0.83%)
Oct 31, 2023 0.0600 0.0600 0.0600 0.0600 20,101 +0.00(+0.00%)
Oct 30, 2023 0.0600 0.0600 0.0600 0.0600 414 +0.00(+0.00%)
Oct 27, 2023 0.0600 0.0600 0.0600 0.0600 476 +0.00(+0.00%)
Oct 26, 2023 0.0773 0.0773 0.0600 0.0600 17,945 -0.00(-3.23%)
Oct 25, 2023 0.0601 0.0683 0.0600 0.0620 56,166 -0.02(-20.21%)
Oct 24, 2023 0.0501 0.0777 0.0501 0.0777 1,300 +0.02(+29.50%)
Oct 23, 2023 0.0614 0.0614 0.0600 0.0600 87,185 -0.00(-1.96%)
Oct 20, 2023 0.0840 0.0840 0.0612 0.0612 6,875 -0.01(-12.57%)
Oct 19, 2023 0.1192 0.1192 0.0700 0.0700 27,659 -0.01(-11.28%)
Oct 18, 2023 0.1000 0.1014 0.0789 0.0789 9,565 +0.00(+3.00%)
Oct 17, 2023 0.1016 0.1016 0.0766 0.0766 20,512 -0.01(-14.89%)
Oct 16, 2023 0.0900 0.0900 0.0765 0.0900 4,098 -0.01(-10.00%)
Oct 13, 2023 0.1184 0.1185 0.0919 0.1000 27,404 +0.00(+3.09%)
Oct 12, 2023 0.0800 0.0970 0.0704 0.0970 7,369 +0.02(+25.32%)
Oct 11, 2023 0.0901 0.1195 0.0774 0.0774 15,106 -0.07(-48.37%)
Oct 10, 2023 0.1969 0.1969 0.0701 0.1499 76,854 +0.05(+47.98%)
Oct 09, 2023 0.0800 0.1900 0.0700 0.1013 289,911 +0.04(+58.78%)
Oct 06, 2023 0.0667 0.0750 0.0534 0.0638 65,839 +0.00(+6.33%)
Oct 05, 2023 0.0500 0.0600 0.0500 0.0600 13,273 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0600 0.0600 0.0600 5,001 +0.00(+5.08%)
Oct 03, 2023 0.0500 0.0571 0.0500 0.0571 5,386 +0.01(+14.20%)
Oct 02, 2023 0.0500 0.0501 0.0500 0.0500 5,025 -0.00(-0.20%)
Sep 26, 2023 0.0501 0 +0.00(+0.00%)
Sep 25, 2023 0.0550 0.0594 0.0500 0.0501 28,849 -0.00(-8.91%)
Sep 21, 2023 0.0550 3 +0.00(+10.00%)
Sep 18, 2023 0.0500 0 +0.00(+0.00%)
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 290 -0.00(-0.40%)
Sep 13, 2023 0.0502 0 -0.02(-27.14%)
Sep 12, 2023 0.0689 0.0689 0.0689 0.0689 200 -0.00(-0.14%)
Sep 11, 2023 0.0690 0.0690 0.0690 0.0690 1,212 +0.01(+15.00%)
Sep 08, 2023 0.0501 0.0600 0.0501 0.0600 1,616 +0.01(+20.00%)
Sep 07, 2023 0.0500 0.0500 0.0500 0.0500 292 -0.01(-15.97%)
Sep 06, 2023 0.0595 0.0595 0.0595 0.0595 391 -0.00(-7.32%)
Sep 05, 2023 0.0642 0.0642 0.0642 0.0642 100 +0.01(+16.73%)
Aug 31, 2023 0.0550 2 +0.00(+0.00%)
Aug 30, 2023 0.0550 0.0550 0.0550 0.0550 977 -0.00(-0.36%)
Aug 29, 2023 0.0597 0.0620 0.0551 0.0552 18,930 -0.00(-7.69%)
Aug 28, 2023 0.0600 0.0600 0.0550 0.0598 9,248 +0.00(+0.00%)
Aug 25, 2023 0.0552 0.0598 0.0552 0.0598 2,569 -0.00(-0.17%)
Aug 24, 2023 0.0700 0.0700 0.0550 0.0599 26,374 +0.00(+8.91%)
Aug 23, 2023 0.0647 0.0700 0.0525 0.0550 24,066 -0.00(-0.18%)
Aug 22, 2023 0.0685 0.0685 0.0551 0.0551 1,315 -0.00(-8.01%)
Aug 21, 2023 0.0587 0.0700 0.0550 0.0599 12,944 -0.00(-0.17%)
Aug 18, 2023 0.0710 0.0710 0.0551 0.0600 100,901 -0.01(-14.29%)
Aug 17, 2023 0.0848 0.0848 0.0700 0.0700 19,819 +0.01(+7.69%)
Aug 16, 2023 0.0651 0.0820 0.0600 0.0650 56,972 -0.02(-27.78%)
Aug 15, 2023 0.0790 0.1000 0.0790 0.0900 81,474 +0.03(+49.25%)
Aug 14, 2023 0.0788 0.0788 0.0603 0.0603 3,277 +0.00(+0.50%)
Aug 11, 2023 0.0660 0.0660 0.0600 0.0600 5,345 -0.01(-9.23%)
Aug 10, 2023 0.0799 0.0799 0.0661 0.0661 15,730 +0.00(+0.15%)
Aug 09, 2023 0.0700 0.0800 0.0594 0.0660 92,722 +0.01(+10.00%)
Aug 08, 2023 0.0600 0.0647 0.0500 0.0600 20,877 +0.01(+20.00%)
Aug 03, 2023 0.0500 0 +0.00(+0.00%)
Aug 01, 2023 0.0500 100 -0.01(-10.39%)
Jul 31, 2023 0.0590 0.0590 0.0508 0.0558 3,115 -0.00(-7.00%)
Jul 28, 2023 0.0700 0.0700 0.0590 0.0600 15,306 +0.00(+0.33%)
Jul 27, 2023 0.0598 0.0598 0.0598 0.0598 211 -0.00(-0.17%)
Jul 26, 2023 0.0570 0.0599 0.0570 0.0599 5,255 +0.00(+7.73%)
Jul 25, 2023 0.0555 0.0556 0.0555 0.0556 1,979 +0.00(+0.18%)
Jul 24, 2023 0.0551 0.0580 0.0551 0.0555 9,329 +0.01(+11.00%)
Jul 21, 2023 0.0600 0.0600 0.0500 0.0500 20,947 -0.01(-16.67%)
Jul 20, 2023 0.0663 0.0663 0.0600 0.0600 13,458 -0.02(-22.08%)
Jul 19, 2023 0.0650 0.0771 0.0650 0.0770 14,972 +0.01(+10.00%)
Jul 18, 2023 0.0771 0.0771 0.0672 0.0700 9,186 -0.01(-9.21%)
Jul 17, 2023 0.0771 0.0771 0.0500 0.0771 48,898 +0.03(+54.20%)
Jul 14, 2023 0.0771 0.0771 0.0500 0.0500 28,750 -0.02(-28.57%)
Jul 13, 2023 0.0450 0.0800 0.0322 0.0700 138,980 +0.04(+118.07%)
Jul 12, 2023 0.0460 0.0485 0.0202 0.0321 14,346 -0.01(-26.38%)
Jul 10, 2023 0.0436 374 -0.01(-12.80%)
Jul 07, 2023 0.0480 0.0500 0.0386 0.0500 7,278 -0.00(-9.09%)
Jul 06, 2023 0.0500 0.0634 0.0500 0.0550 17,315 -0.02(-24.24%)
Jul 05, 2023 0.0400 0.0749 0.0355 0.0726 59,016 +0.01(+11.69%)
Jul 03, 2023 0.0750 0.0783 0.0372 0.0650 33,996 +0.03(+115.95%)
Jun 30, 2023 0.0523 0.0523 0.0201 0.0301 11,282 -0.03(-49.75%)
Jun 29, 2023 0.0600 0.0600 0.0550 0.0599 13,103 +0.01(+33.11%)
Jun 28, 2023 0.0525 0.0680 0.0400 0.0450 14,382 -0.01(-14.12%)
Jun 27, 2023 0.0200 0.0524 0.0200 0.0524 24,976 +0.00(+4.59%)
Jun 26, 2023 0.0570 0.0570 0.0500 0.0501 5,424 +0.00(+0.20%)
Jun 23, 2023 0.0602 0.0602 0.0500 0.0500 2,000 -0.02(-26.47%)
Jun 22, 2023 0.0500 0.0680 0.0500 0.0680 8,080 +0.02(+36.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 1,175 -0.00(-0.20%)
Jun 20, 2023 0.0501 0.0501 0.0501 0.0501 800 -0.01(-10.54%)
Jun 15, 2023 0.0560 77 -0.02(-23.08%)
Jun 14, 2023 0.0728 0.0728 0.0728 0.0728 20,630 -0.00(-0.14%)
Jun 12, 2023 0.0729 0 +0.00(+0.41%)
Jun 08, 2023 0.0726 0 -0.00(-0.14%)
Jun 07, 2023 0.0728 0.0728 0.0727 0.0727 200 +0.00(+0.14%)
Jun 05, 2023 0.0726 0 -0.02(-18.24%)
Jun 02, 2023 0.0888 0.0888 0.0888 0.0888 525 +0.00(+0.00%)
Jun 01, 2023 0.0889 0.0889 0.0800 0.0888 6,282 +0.02(+22.48%)
May 31, 2023 0.0725 0.0888 0.0725 0.0725 7,121 -0.00(-0.14%)
May 26, 2023 0.0726 0 +0.00(+0.14%)
May 25, 2023 0.0889 0.0889 0.0725 0.0725 2,016 -0.02(-18.36%)
May 22, 2023 0.0888 0 +0.02(+20.98%)
May 16, 2023 0.0734 0 -0.00(-1.87%)
May 15, 2023 0.0725 0.0748 0.0725 0.0748 10,460 +0.00(+3.03%)
May 11, 2023 0.0726 0 +0.00(+0.14%)
May 10, 2023 0.0725 0.0725 0.0725 0.0725 1,900 +0.00(+0.00%)
May 08, 2023 0.0725 0 +0.00(+0.00%)
May 04, 2023 0.0725 0 +0.00(+0.00%)
May 03, 2023 0.0725 0.0725 0.0725 0.0725 2,500 +0.00(+0.00%)
May 02, 2023 0.0725 0.0725 0.0725 0.0725 1,050 +0.00(+0.00%)
Apr 28, 2023 0.0725 14 +0.00(+0.00%)
Apr 27, 2023 0.0725 0.0725 0.0725 0.0725 400 +0.00(+0.00%)
Apr 26, 2023 0.0725 0.0725 0.0725 0.0725 10,355 -0.01(-9.38%)
Apr 25, 2023 0.0800 0.0800 0.0800 0.0800 1,001 +0.01(+10.34%)
Apr 21, 2023 0.0725 1 -0.02(-19.44%)
Apr 19, 2023 0.0900 0 +0.02(+24.48%)
Apr 13, 2023 0.0723 192 +0.00(+0.28%)
Apr 12, 2023 0.0720 0.0721 0.0720 0.0721 5,355 +0.00(+0.14%)
Apr 10, 2023 0.0720 0 +0.00(+1.41%)
Apr 05, 2023 0.0710 0 +0.00(+1.57%)
Apr 04, 2023 0.0700 0.0700 0.0680 0.0699 1,501 +0.00(+0.14%)
Apr 03, 2023 0.0710 0.0710 0.0698 0.0698 2,700 -0.00(-0.29%)
Mar 31, 2023 0.0614 0.0700 0.0602 0.0700 2,566 -0.00(-5.41%)
Mar 30, 2023 0.0879 0.0879 0.0740 0.0740 1,826 +0.00(+0.82%)
Mar 29, 2023 0.1003 0.1003 0.0600 0.0734 1,122 +0.01(+9.23%)
Mar 27, 2023 0.0672 20 +0.00(+2.91%)
Mar 24, 2023 0.0750 0.0976 0.0653 0.0653 1,310 -0.01(-10.79%)
Mar 22, 2023 0.0732 4 -0.02(-17.29%)
Mar 21, 2023 0.0885 0.0885 0.0885 0.0885 400 +0.00(+0.00%)
Mar 20, 2023 0.0885 0.0885 0.0885 0.0885 645 +0.01(+18.00%)
Mar 16, 2023 0.0750 300 -0.01(-8.54%)
Mar 14, 2023 0.0820 50 +0.00(+0.99%)
Mar 13, 2023 0.0851 0.0890 0.0812 0.0812 3,317 -0.01(-9.68%)
Mar 10, 2023 0.1098 0.1099 0.0702 0.0899 6,124 -0.03(-24.96%)
Mar 09, 2023 0.1197 0.1198 0.1000 0.1198 2,135 +0.04(+49.19%)
Mar 08, 2023 0.0998 0.1141 0.0756 0.0803 28,753 -0.00(-0.12%)
Mar 07, 2023 0.0930 0.0997 0.0751 0.0804 12,093 +0.01(+14.86%)
Mar 06, 2023 0.0702 0.0950 0.0656 0.0700 7,676 -0.00(-0.28%)
Mar 03, 2023 0.0800 0.0800 0.0702 0.0702 1,258 -0.00(-1.27%)
Mar 02, 2023 0.0800 0.0800 0.0711 0.0711 1,201 -0.02(-18.65%)
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.