SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.410.410.400.400.40161,750
Oct 19, 20180.410.410.400.410.41408,100
Oct 18, 20180.420.420.410.410.41105,700
Oct 17, 20180.450.450.410.420.42265,100
Oct 16, 20180.440.450.440.440.44140,000
Oct 15, 20180.420.440.420.440.4455,000
Oct 12, 20180.420.420.410.410.41279,000
Oct 11, 20180.420.420.410.420.4232,700
Oct 10, 20180.430.440.410.420.42335,200
Oct 09, 20180.480.480.430.430.43238,600
Oct 05, 20180.470.490.470.480.4816,800
Oct 04, 20180.470.480.460.470.47165,500
Oct 03, 20180.480.480.470.470.4782,100
Oct 02, 20180.490.500.480.480.4875,900
Oct 01, 20180.490.500.490.490.4959,600
Sep 28, 20180.500.510.480.500.50246,600
Sep 27, 20180.480.520.480.500.50926,600
Sep 26, 20180.520.520.480.480.48783,100
Sep 25, 20180.500.530.500.520.52464,600
Sep 24, 20180.470.500.460.500.50479,000
Sep 21, 20180.460.470.460.460.4641,000
Sep 20, 20180.440.470.440.470.4778,500
Sep 19, 20180.460.470.430.450.45180,600
Sep 18, 20180.470.470.460.470.4769,100
Sep 17, 20180.440.460.430.460.46659,100
Sep 14, 20180.450.450.440.440.4447,500
Sep 13, 20180.430.450.430.450.4539,400
Sep 12, 20180.450.450.430.430.43158,000
Sep 11, 20180.460.470.450.450.45435,700
Sep 10, 20180.440.460.440.460.46144,000
Sep 07, 20180.460.460.440.450.45328,000
Sep 06, 20180.460.480.460.460.46200,500
Sep 05, 20180.460.480.460.460.46120,200
Sep 04, 20180.440.460.430.460.46186,100
Aug 31, 20180.430.440.420.430.4361,300
Aug 30, 20180.430.480.430.430.43176,500
Aug 29, 20180.440.440.420.430.4386,900
Aug 28, 20180.430.440.420.440.4416,100
Aug 27, 20180.430.440.420.420.4256,500
Aug 24, 20180.400.430.400.430.43117,000
Aug 23, 20180.390.390.380.390.3946,500
Aug 22, 20180.380.410.380.390.39127,500
Aug 21, 20180.400.400.380.380.38111,900
Aug 20, 20180.410.410.400.400.4039,100
Aug 17, 20180.430.430.400.400.4077,200
Aug 16, 20180.410.420.400.420.42189,800
Aug 15, 20180.440.440.410.410.4189,700
Aug 14, 20180.440.440.430.430.4320,500
Aug 13, 20180.440.440.430.430.4323,000
Aug 10, 20180.450.450.450.450.4594,500
Aug 09, 20180.450.460.430.460.4699,100
Aug 08, 20180.470.470.440.440.44111,300
Aug 07, 20180.480.480.470.480.4858,200
Aug 03, 20180.470.470.470.470.4728,400
Aug 02, 20180.480.480.470.470.4778,300
Aug 01, 20180.470.480.470.470.47105,500
Jul 31, 20180.470.470.460.470.47154,000
Jul 30, 20180.470.470.470.470.47252,200
Jul 27, 20180.490.500.470.470.47187,100
Jul 26, 20180.470.490.470.490.49732,200
Jul 25, 20180.450.480.450.470.47219,400
Jul 24, 20180.430.470.420.450.45219,400
Jul 23, 20180.430.430.420.430.4364,500
Jul 20, 20180.440.440.420.420.4263,800
Jul 19, 20180.430.440.430.430.4341,300
Jul 18, 20180.440.440.430.430.4373,200
Jul 17, 20180.430.440.420.440.44144,900
Jul 16, 20180.450.470.430.430.43399,500
Jul 13, 20180.400.440.400.430.4383,000
Jul 12, 20180.390.400.390.400.40109,000
Jul 11, 20180.380.380.370.380.3846,000
Jul 10, 20180.370.370.360.370.37352,500
Jul 09, 20180.360.390.360.360.36135,800
Jul 06, 20180.330.360.330.360.36215,000
Jul 05, 20180.330.330.330.330.3355,000
Jul 04, 20180.340.340.330.340.3477,500
Jul 03, 20180.350.360.340.340.3419,900
Jun 29, 20180.360.360.340.360.36638,500
Jun 28, 20180.350.350.350.350.3528,400
Jun 27, 20180.350.360.340.350.35142,000
Jun 26, 20180.370.370.350.350.35181,600
Jun 25, 20180.380.380.360.360.36101,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...