SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.41000.41000.39000.40000.4000133,100
May 22, 20190.43000.43000.40000.40000.4000222,800
May 21, 20190.42000.43000.42000.43000.4300111,500
May 17, 20190.41000.42000.41000.42000.420075,400
May 16, 20190.41000.42000.41000.41000.4100198,300
May 15, 20190.41000.42000.41000.42000.420077,200
May 14, 20190.42000.42000.41000.42000.420091,100
May 13, 20190.42000.42000.41000.41000.4100187,500
May 10, 20190.41000.43000.40000.43000.4300114,400
May 09, 20190.42000.42000.40000.41000.4100210,000
May 08, 20190.41000.43000.40000.41000.4100252,300
May 07, 20190.43000.43000.39000.41000.4100433,400
May 06, 20190.43000.43000.40000.42000.4200692,000
May 03, 20190.45000.45000.42000.43000.4300233,700
May 02, 20190.46000.46000.43000.45000.4500308,300
May 01, 20190.44000.46000.43000.45000.4500808,500
Apr 30, 20190.49000.49000.43000.43000.43001,783,000
Apr 29, 20190.50000.50000.49000.50000.5000336,400
Apr 26, 20190.51000.51000.49000.50000.5000413,200
Apr 25, 20190.51000.52000.50000.51000.5100225,900
Apr 24, 20190.53000.53000.51000.51000.5100180,600
Apr 23, 20190.54000.55000.53000.53000.5300389,200
Apr 22, 20190.53000.55000.53000.54000.5400162,900
Apr 18, 20190.56000.56000.53000.53000.5300404,800
Apr 17, 20190.56000.57000.56000.56000.5600170,000
Apr 16, 20190.57000.58000.56000.56000.5600173,000
Apr 15, 20190.57000.58000.54000.58000.5800224,300
Apr 12, 20190.54000.57000.54000.57000.5700213,800
Apr 11, 20190.56000.56000.53000.55000.5500504,900
Apr 10, 20190.54000.56000.54000.56000.56001,152,800
Apr 09, 20190.49000.53000.48000.52000.5200841,600
Apr 08, 20190.50000.50000.48000.48000.4800161,500
Apr 05, 20190.50000.50000.48000.50000.5000965,400
Apr 04, 20190.52000.52000.49000.50000.5000566,100
Apr 03, 20190.52000.52000.52000.52000.5200216,100
Apr 02, 20190.54000.55000.52000.52000.5200183,200
Apr 01, 20190.56000.57000.54000.55000.5500451,600
Mar 29, 20190.53000.55000.53000.55000.5500449,200
Mar 28, 20190.53000.54000.53000.53000.5300231,000
Mar 27, 20190.54000.55000.53000.53000.5300217,600
Mar 26, 20190.51000.55000.51000.55000.5500393,500
Mar 25, 20190.51000.51000.50000.51000.5100362,400
Mar 22, 20190.53000.53000.51000.51000.5100267,200
Mar 21, 20190.55000.55000.53000.53000.5300191,100
Mar 20, 20190.55000.55000.54000.54000.5400341,600
Mar 19, 20190.54000.55000.52000.54000.5400363,900
Mar 18, 20190.58000.58000.54000.54000.5400949,900
Mar 15, 20190.52000.60000.52000.57000.57002,078,400
Mar 14, 20190.51000.52000.50000.52000.52002,043,100
Mar 13, 20190.51000.51000.50000.51000.5100860,200
Mar 12, 20190.52000.52000.51000.51000.5100442,900
Mar 11, 20190.50000.52000.50000.52000.5200322,200
Mar 08, 20190.50000.52000.50000.51000.5100996,600
Mar 07, 20190.49000.53000.49000.50000.50003,332,300
Mar 06, 20190.48000.50000.48000.49000.4900244,500
Mar 05, 20190.47000.49000.47000.49000.4900422,800
Mar 04, 20190.48000.49000.47000.47000.4700188,500
Mar 01, 20190.48000.49000.48000.49000.4900185,400
Feb 28, 20190.48000.49000.48000.49000.490037,000
Feb 27, 20190.49000.49000.48000.48000.4800307,900
Feb 26, 20190.49000.49000.48000.49000.4900212,000
Feb 25, 20190.48000.48000.47000.48000.480086,900
Feb 22, 20190.49000.49000.47000.48000.4800160,500
Feb 21, 20190.49000.49000.48000.49000.490097,300
Feb 20, 20190.49000.49000.48000.49000.490049,200
Feb 19, 20190.48000.49000.48000.49000.4900220,300
Feb 15, 20190.48000.48000.47000.48000.4800119,600
Feb 14, 20190.49000.49000.47000.47000.4700188,400
Feb 13, 20190.49000.50000.48000.48000.4800233,700
Feb 12, 20190.47000.50000.46000.49000.4900592,400
Feb 11, 20190.47000.47000.46000.46000.4600196,600
Feb 08, 20190.47000.47000.47000.47000.4700183,300
Feb 07, 20190.46000.48000.46000.47000.470081,200
Feb 06, 20190.46000.47000.46000.46000.460073,000
Feb 05, 20190.47000.47000.46000.46000.4600155,000
Feb 04, 20190.47000.47000.47000.47000.470046,000
Feb 01, 20190.48000.48000.47000.47000.470044,000
Jan 31, 20190.49000.49000.48000.48000.480079,800
Jan 30, 20190.48000.50000.48000.48000.4800103,000
Jan 29, 20190.49000.50000.48000.48000.480061,500
Jan 28, 20190.50000.51000.49000.49000.4900301,400
Jan 25, 20190.47000.50000.47000.49000.4900256,500
Jan 24, 20190.47000.48000.47000.47000.4700118,500
Jan 23, 20190.48000.49000.47000.47000.470058,400
Jan 22, 20190.47000.48000.47000.47000.4700153,100
Jan 21, 20190.47000.48000.46000.47000.470074,500
Jan 18, 20190.46000.47000.46000.46000.4600124,900
Jan 17, 20190.47000.47000.45000.45000.4500185,500
Jan 16, 20190.48000.48000.46000.47000.4700131,000
Jan 15, 20190.48000.48000.45000.47000.4700798,300
Jan 14, 20190.49000.49000.47000.48000.4800177,000
Jan 11, 20190.46000.49000.46000.48000.4800670,100
Jan 10, 20190.46000.48000.46000.46000.4600208,000
Jan 09, 20190.46000.48000.46000.47000.4700225,800
Jan 08, 20190.49000.49000.46000.46000.4600166,900
Jan 07, 20190.44000.50000.44000.49000.4900665,800
Jan 04, 20190.43000.44000.43000.44000.4400273,000
Jan 03, 20190.44000.44000.43000.43000.430065,200
Jan 02, 20190.43000.44000.43000.44000.4400122,700
Dec 31, 20180.44000.44000.43000.43000.4300184,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...