SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20190.34000.35000.34000.35000.3500191,800
Dec. 10, 20190.34000.35000.34000.34000.3400225,700
Dec. 09, 20190.35000.35000.34000.34000.3400162,200
Dec. 06, 20190.34000.36000.34000.34000.3400818,600
Dec. 05, 20190.38000.38000.33000.33000.33001,309,100
Dec. 04, 20190.41000.42000.39000.39000.390084,100
Dec. 03, 20190.42000.44000.41000.42000.4200245,600
Dec. 02, 20190.39000.43000.38000.42000.42001,055,200
Nov. 29, 20190.34000.36000.34000.36000.3600285,700
Nov. 28, 20190.34000.34000.34000.34000.3400118,400
Nov. 27, 20190.36000.36000.35000.35000.3500275,500
Nov. 26, 20190.32000.36000.32000.35000.3500697,800
Nov. 25, 20190.32000.32000.31000.31000.3100105,300
Nov. 22, 20190.33000.33000.33000.33000.330074,600
Nov. 21, 20190.32000.32000.32000.32000.320018,000
Nov. 20, 20190.32000.33000.32000.33000.3300118,600
Nov. 19, 20190.33000.33000.32000.32000.320059,700
Nov. 18, 20190.31000.33000.31000.32000.3200168,500
Nov. 15, 20190.31000.33000.30000.30000.3000428,500
Nov. 14, 20190.28000.31000.28000.30000.300075,500
Nov. 13, 20190.28000.28000.28000.28000.280027,500
Nov. 12, 20190.28000.29000.28000.28000.280092,200
Nov. 11, 20190.28000.29000.27000.28000.280089,500
Nov. 08, 20190.30000.30000.28000.28000.280056,300
Nov. 07, 20190.27000.30000.27000.28000.2800211,900
Nov. 06, 20190.30000.30000.26000.27000.2700230,100
Nov. 05, 20190.31000.31000.29000.30000.3000115,000
Nov. 04, 20190.32000.33000.30000.30000.3000118,100
Nov. 01, 20190.34000.34000.32000.32000.3200106,000
Oct. 31, 20190.30000.34000.30000.34000.3400107,400
Oct. 30, 20190.31000.31000.30000.31000.3100134,700
Oct. 29, 20190.32000.32000.31000.31000.310064,700
Oct. 28, 20190.33000.33000.31000.32000.320088,700
Oct. 25, 20190.33000.34000.32000.32000.320026,900
Oct. 24, 20190.35000.35000.34000.34000.3400120,000
Oct. 23, 20190.28000.34000.28000.34000.3400303,400
Oct. 22, 20190.29000.30000.29000.30000.300050,700
Oct. 21, 20190.30000.30000.29000.30000.3000220,400
Oct. 18, 20190.30000.31000.29000.30000.3000115,400
Oct. 17, 20190.30000.31000.30000.30000.3000107,000
Oct. 16, 20190.31000.32000.30000.30000.3000849,200
Oct. 15, 20190.34000.34000.31000.31000.3100357,400
Oct. 11, 20190.31000.34000.30000.33000.3300219,800
Oct. 10, 20190.34000.34000.29000.32000.32001,811,700
Oct. 09, 20190.34000.35000.33000.34000.3400872,600
Oct. 08, 20190.38000.38000.34000.34000.3400708,000
Oct. 07, 20190.39000.40000.38000.39000.390051,500
Oct. 04, 20190.38000.40000.38000.40000.400079,800
Oct. 03, 20190.39000.39000.38000.39000.390029,700
Oct. 02, 20190.39000.39000.37000.39000.3900198,900
Oct. 01, 20190.38000.39000.38000.38000.3800205,800
Sep. 30, 20190.39000.40000.37000.37000.3700312,500
Sep. 27, 20190.39000.39000.38000.39000.3900147,300
Sep. 26, 20190.40000.40000.39000.39000.3900257,100
Sep. 25, 20190.41000.41000.40000.40000.400093,700
Sep. 24, 20190.41000.41000.41000.41000.410042,000
Sep. 23, 20190.42000.42000.40000.41000.4100197,300
Sep. 20, 20190.43000.43000.41000.42000.4200278,700
Sep. 19, 20190.43000.44000.43000.43000.4300123,600
Sep. 18, 20190.44000.44000.44000.44000.4400-
Sep. 17, 20190.44000.44000.44000.44000.4400-
Sep. 16, 20190.44000.44000.44000.44000.4400-
Sep. 13, 20190.44000.44000.44000.44000.4400-
Sep. 12, 20190.44000.44000.44000.44000.4400-
Sep. 11, 20190.44000.44000.44000.44000.4400-
Sep. 10, 20190.44000.44000.44000.44000.4400-
Sep. 09, 20190.44000.44000.44000.44000.4400-
Sep. 06, 20190.44000.44000.44000.44000.4400-
Sep. 05, 20190.43000.44000.43000.43000.430066,700
Sep. 04, 20190.44000.44000.43000.43000.430090,900
Sep. 03, 20190.46000.46000.44000.44000.440081,900
Aug. 30, 20190.44000.46000.43000.46000.4600316,100
Aug. 29, 20190.43000.45000.42000.44000.4400209,300
Aug. 28, 20190.44000.44000.42000.43000.4300122,600
Aug. 27, 20190.44000.44000.43000.44000.4400277,600
Aug. 26, 20190.43000.44000.43000.44000.4400185,500
Aug. 23, 20190.44000.44000.43000.43000.4300219,400
Aug. 22, 20190.45000.45000.44000.44000.4400189,700
Aug. 21, 20190.45000.46000.44000.44000.4400263,700
Aug. 20, 20190.47000.47000.45000.45000.4500320,000
Aug. 19, 20190.46000.48000.46000.47000.4700171,500
Aug. 16, 20190.47000.48000.45000.46000.460089,700
Aug. 15, 20190.47000.48000.47000.47000.470045,900
Aug. 14, 20190.48000.48000.47000.47000.4700341,300
Aug. 13, 20190.47000.47000.46000.47000.470063,400
Aug. 12, 20190.45000.47000.45000.46000.460080,000
Aug. 09, 20190.46000.46000.45000.45000.450051,400
Aug. 08, 20190.46000.46000.45000.45000.4500205,300
Aug. 07, 20190.46000.47000.45000.45000.4500192,100
Aug. 06, 20190.47000.47000.44000.45000.4500403,900
Aug. 02, 20190.47000.48000.47000.48000.480054,100
Aug. 01, 20190.47000.48000.47000.47000.4700160,000
Jul. 31, 20190.47000.48000.46000.48000.4800135,700
Jul. 30, 20190.45000.47000.44000.46000.4600162,900
Jul. 29, 20190.48000.48000.46000.46000.4600259,100
Jul. 26, 20190.47000.48000.47000.47000.470099,500
Jul. 25, 20190.49000.49000.48000.48000.480084,300
Jul. 24, 20190.48000.49000.48000.49000.490089,400
Jul. 23, 20190.49000.49000.49000.49000.4900-
Jul. 22, 20190.49000.49000.49000.49000.4900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...