SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20200.11500.12500.10000.10500.10501,013,420
Jun. 30, 20200.11000.11000.10000.11000.1100236,200
Jun. 29, 20200.11000.11000.10000.10000.1000221,900
Jun. 26, 20200.11000.11000.10000.11000.110093,300
Jun. 25, 20200.11000.12000.10000.11000.1100499,800
Jun. 24, 20200.11000.12000.11000.11000.110083,300
Jun. 23, 20200.12000.13000.11000.11000.1100459,700
Jun. 22, 20200.12000.12000.12000.12000.1200235,900
Jun. 19, 20200.12000.13000.12000.12000.120045,700
Jun. 18, 20200.12000.13000.12000.12000.1200102,700
Jun. 17, 20200.14000.14000.12000.12000.1200342,400
Jun. 16, 20200.13000.14000.12000.13000.1300739,800
Jun. 15, 20200.11000.12000.11000.12000.1200561,900
Jun. 12, 20200.12000.13000.11000.11000.1100851,600
Jun. 11, 20200.14000.14000.12000.12000.1200508,800
Jun. 10, 20200.14000.14000.13000.13000.13001,127,400
Jun. 09, 20200.14000.14000.13000.13000.1300254,300
Jun. 08, 20200.13000.14000.12000.14000.1400278,100
Jun. 05, 20200.13000.14000.12000.13000.1300114,100
Jun. 04, 20200.13000.14000.13000.14000.1400360,700
Jun. 03, 20200.14000.14000.11000.14000.1400504,800
Jun. 02, 20200.14000.14000.14000.14000.140077,200
Jun. 01, 20200.14000.14000.14000.14000.1400234,700
May 29, 20200.14000.14000.13000.14000.1400141,600
May 28, 20200.14000.14000.13000.14000.1400349,700
May 27, 20200.14000.14000.13000.14000.1400531,800
May 26, 20200.12000.14000.12000.14000.14001,558,200
May 25, 20200.11000.12000.11000.11000.1100507,800
May 22, 20200.11000.11000.10000.11000.1100628,600
May 21, 20200.12000.12000.10000.11000.1100336,700
May 20, 20200.11000.12000.11000.11000.110019,200
May 19, 20200.11000.12000.10000.11000.1100453,600
May 15, 20200.11000.12000.11000.11000.1100529,200
May 14, 20200.12000.12000.10000.11000.11001,131,400
May 13, 20200.13000.13000.11000.12000.1200402,300
May 12, 20200.14000.14000.12000.13000.1300644,300
May 11, 20200.14000.14000.13000.13000.1300221,200
May 08, 20200.14000.14000.13000.14000.1400747,500
May 07, 20200.14000.14000.14000.14000.1400189,200
May 06, 20200.15000.15000.14000.14000.1400358,800
May 05, 20200.15000.15000.14000.15000.1500156,100
May 04, 20200.16000.16000.14000.15000.1500500,700
May 01, 20200.16000.16000.14000.15000.1500519,500
Apr. 30, 20200.16000.16000.14000.15000.1500334,000
Apr. 29, 20200.17000.18000.15000.16000.16001,547,600
Apr. 28, 20200.14000.17000.13000.17000.17003,218,500
Apr. 27, 20200.14000.14000.13000.13000.1300786,900
Apr. 24, 20200.14000.14000.13000.13000.1300590,100
Apr. 23, 20200.16000.16000.13000.14000.1400441,400
Apr. 22, 20200.16000.16000.14000.15000.1500256,500
Apr. 21, 20200.16000.16000.15000.16000.160097,700
Apr. 20, 20200.17000.17000.16000.16000.1600207,000
Apr. 17, 20200.16000.17000.16000.17000.1700153,000
Apr. 16, 20200.17000.17000.16000.16000.1600103,100
Apr. 15, 20200.17000.17000.16000.16000.160035,200
Apr. 14, 20200.18000.18000.16000.17000.1700482,200
Apr. 13, 20200.17000.18000.16000.17000.1700385,200
Apr. 09, 20200.17000.18000.16000.17000.1700181,500
Apr. 08, 20200.18000.18000.17000.17000.1700100,200
Apr. 07, 20200.18000.18000.17000.18000.1800132,300
Apr. 06, 20200.18000.19000.17000.18000.180069,500
Apr. 03, 20200.18000.18000.17000.18000.180064,000
Apr. 02, 20200.18000.20000.18000.18000.1800234,100
Apr. 01, 20200.19000.19000.17000.19000.1900125,800
Mar. 31, 20200.20000.20000.19000.19000.1900100,500
Mar. 30, 20200.19000.20000.18000.19000.1900109,700
Mar. 27, 20200.20000.20000.19000.19000.1900176,200
Mar. 26, 20200.19000.22000.19000.21000.2100460,600
Mar. 25, 20200.16000.19000.16000.19000.1900156,800
Mar. 24, 20200.16000.17000.16000.17000.1700179,300
Mar. 23, 20200.14000.17000.14000.16000.1600284,000
Mar. 20, 20200.16000.16000.14000.15000.1500372,600
Mar. 19, 20200.15000.16000.14000.16000.1600254,000
Mar. 18, 20200.16000.17000.15000.15000.1500316,700
Mar. 17, 20200.17000.18000.17000.18000.1800131,500
Mar. 16, 20200.17000.17000.14000.16000.1600239,000
Mar. 13, 20200.20000.21000.18000.18000.1800360,800
Mar. 12, 20200.18000.22000.18000.18000.1800665,000
Mar. 11, 20200.25000.25000.21000.23000.2300202,600
Mar. 10, 20200.25000.26000.23000.24000.2400210,700
Mar. 09, 20200.24000.26000.23000.24000.2400284,700
Mar. 06, 20200.28000.29000.27000.28000.2800102,500
Mar. 05, 20200.27000.32000.27000.28000.28001,269,400
Mar. 04, 20200.23000.27000.23000.27000.2700160,300
Mar. 03, 20200.25000.25000.23000.23000.2300115,100
Mar. 02, 20200.25000.25000.23000.24000.2400211,200
Feb. 28, 20200.22000.25000.22000.24000.2400428,900
Feb. 27, 20200.27000.27000.22000.27000.2700567,300
Feb. 26, 20200.27000.28000.27000.28000.2800244,400
Feb. 25, 20200.31000.31000.27000.28000.2800421,700
Feb. 24, 20200.33000.33000.30000.30000.30001,290,600
Feb. 21, 20200.29000.35000.28000.34000.34001,418,900
Feb. 20, 20200.28000.30000.27000.28000.28001,782,500
Feb. 19, 20200.28000.28000.27000.28000.2800171,800
Feb. 18, 20200.28000.28000.27000.28000.280097,600
Feb. 14, 20200.28000.28000.27000.27000.2700397,700
Feb. 13, 20200.28000.28000.27000.28000.2800201,100
Feb. 12, 20200.28000.28000.27000.27000.270099,400
Feb. 11, 20200.28000.28000.27000.27000.270016,500
Feb. 10, 20200.28000.28000.27000.28000.280077,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...