SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20180.380.390.380.380.38101,900
Jun 21, 20180.370.380.370.370.3725,800
Jun 20, 20180.360.380.360.370.3765,400
Jun 19, 20180.350.360.350.360.3668,500
Jun 18, 20180.340.350.340.350.35111,500
Jun 15, 20180.360.360.340.340.3439,600
Jun 14, 20180.370.380.350.360.3634,500
Jun 13, 20180.350.370.350.370.3744,900
Jun 12, 20180.360.370.350.350.35121,000
Jun 11, 20180.360.370.360.360.3665,000
Jun 08, 20180.380.380.350.350.3586,600
Jun 07, 20180.370.370.360.370.3760,000
Jun 06, 20180.360.380.340.360.36453,400
Jun 05, 20180.370.370.360.360.3653,500
Jun 04, 20180.390.400.360.360.36145,000
Jun 01, 20180.390.390.370.380.38141,000
May 31, 20180.390.390.370.390.39334,900
May 30, 20180.420.420.400.410.41169,000
May 29, 20180.420.430.400.430.4322,100
May 28, 20180.420.420.390.420.4264,700
May 25, 20180.380.410.380.410.4151,000
May 24, 20180.370.370.370.370.3752,500
May 23, 20180.400.400.370.370.37124,100
May 22, 20180.390.400.390.390.39144,200
May 18, 20180.390.390.380.390.3959,400
May 17, 20180.390.390.380.390.3994,500
May 16, 20180.380.390.380.380.3824,000
May 15, 20180.390.390.370.370.3748,300
May 14, 20180.370.400.370.400.4055,800
May 11, 20180.390.390.360.380.3865,800
May 10, 20180.380.380.370.370.3788,600
May 09, 20180.380.380.380.380.3825,000
May 08, 20180.380.390.370.370.3784,200
May 07, 20180.390.400.380.380.3895,600
May 04, 20180.370.390.370.390.3948,800
May 03, 20180.380.380.370.370.3731,200
May 02, 20180.400.400.380.380.3858,500
May 01, 20180.400.400.360.400.40145,800
Apr 30, 20180.420.420.390.400.40102,100
Apr 27, 20180.400.400.400.400.4035,300
Apr 26, 20180.420.420.380.390.39275,400
Apr 25, 20180.420.420.410.410.41183,000
Apr 24, 20180.430.430.420.420.4289,000
Apr 23, 20180.430.440.430.430.43251,900
Apr 20, 20180.430.430.420.420.4237,500
Apr 19, 20180.440.480.430.430.43593,900
Apr 18, 20180.410.410.400.400.40336,700
Apr 17, 20180.410.410.400.400.4026,600
Apr 16, 20180.410.420.400.400.4083,900
Apr 13, 20180.410.410.400.410.4130,000
Apr 12, 20180.410.420.400.410.41218,000
Apr 11, 20180.420.420.400.400.4072,700
Apr 10, 20180.430.430.410.410.4175,200
Apr 09, 20180.430.430.430.430.434,500
Apr 06, 20180.440.450.420.430.4340,200
Apr 05, 20180.440.460.440.460.4623,600
Apr 04, 20180.440.460.440.460.4638,300
Apr 03, 20180.470.470.450.450.4544,500
Apr 02, 20180.470.470.470.470.479,600
Mar 29, 20180.450.450.450.450.4528,200
Mar 28, 20180.450.450.430.430.4347,500
Mar 27, 20180.480.480.450.450.4581,700
Mar 26, 20180.470.480.470.470.47147,500
Mar 23, 20180.470.480.470.470.4798,500
Mar 22, 20180.480.480.470.480.48119,300
Mar 21, 20180.430.490.430.480.48601,500
Mar 20, 20180.430.430.430.430.437,500
Mar 19, 20180.410.410.390.410.41152,400
Mar 16, 20180.420.430.410.410.41132,200
Mar 15, 20180.420.430.420.430.4343,000
Mar 14, 20180.440.440.430.430.4352,100
Mar 13, 20180.450.450.440.440.4415,100
Mar 12, 20180.450.450.430.450.4519,500
Mar 09, 20180.440.450.440.450.4535,500
Mar 08, 20180.440.450.440.450.4519,000
Mar 07, 20180.460.460.440.440.44150,400
Mar 06, 20180.450.450.440.450.4564,300
Mar 05, 20180.450.450.450.450.4536,700
Mar 02, 20180.450.460.450.450.4537,200
Mar 01, 20180.480.480.450.450.4577,000
Feb 28, 20180.470.470.460.460.4695,700
Feb 27, 20180.460.480.450.450.45194,600
Feb 26, 20180.450.500.420.450.45103,500
Feb 23, 20180.440.450.430.430.43145,600
Feb 22, 20180.440.450.430.440.4464,300
Feb 21, 20180.450.450.430.430.4366,600
Feb 20, 20180.480.480.440.440.4459,400
Feb 16, 20180.440.470.440.450.4534,600
Feb 15, 20180.460.460.430.440.44125,700
Feb 14, 20180.460.460.450.460.4634,000
Feb 13, 20180.470.470.450.460.4650,800
Feb 12, 20180.480.480.460.460.4689,800
Feb 09, 20180.470.480.450.460.46241,600
Feb 08, 20180.490.490.460.460.4649,800
Feb 07, 20180.500.500.460.490.4987,500
Feb 06, 20180.470.490.460.490.49133,600
Feb 05, 20180.470.490.470.490.4972,500
Feb 02, 20180.510.510.480.480.48137,400
Feb 01, 20180.520.520.500.500.5030,500
Jan 31, 20180.510.530.500.530.5357,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...