Canadian Markets closed

Siyata Mobile Inc. (SIM.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.60+0.02 (+3.45%)
At close: 3:42PM EDT
People also watch
BUS.VPHO.VPTE.VCZO.VBEW.V
DateOpenHighLowCloseAdj Close*Volume
Sep 19, 20170.580.610.580.600.60354,200
Sep 18, 20170.600.600.580.580.58313,100
Sep 15, 20170.600.600.580.590.59165,700
Sep 14, 20170.620.640.600.600.60600,700
Sep 13, 20170.630.630.600.620.62194,400
Sep 12, 20170.660.660.610.620.62223,900
Sep 11, 20170.670.680.650.650.65170,700
Sep 08, 20170.660.660.640.650.65228,700
Sep 07, 20170.660.680.660.660.66125,600
Sep 06, 20170.600.650.590.650.65611,800
Sep 05, 20170.590.600.590.590.59108,200
Sep 01, 20170.590.600.590.600.6033,100
Aug 31, 20170.580.600.580.580.5882,000
Aug 30, 20170.600.600.580.580.58108,000
Aug 29, 20170.590.600.580.590.5990,200
Aug 28, 20170.590.600.570.570.5778,400
Aug 25, 20170.570.600.570.580.5893,500
Aug 24, 20170.580.580.570.570.5768,000
Aug 23, 20170.600.600.580.600.6069,400
Aug 22, 20170.590.590.580.590.59572,500
Aug 21, 20170.610.620.570.580.58283,700
Aug 18, 20170.590.610.590.610.6195,700
Aug 17, 20170.620.630.590.590.591,011,400
Aug 16, 20170.620.630.590.620.6211,415,900
Aug 15, 20170.650.650.610.620.62149,000
Aug 14, 20170.660.670.640.650.65114,500
Aug 11, 20170.680.680.640.640.64187,700
Aug 10, 20170.680.680.660.660.6695,500
Aug 09, 20170.700.710.680.680.68291,000
Aug 08, 20170.710.710.680.700.70129,400
Aug 04, 20170.700.710.680.710.71237,200
Aug 03, 20170.680.690.680.680.6829,800
Aug 02, 20170.690.690.670.670.67121,000
Aug 01, 20170.690.700.680.700.7089,000
Jul 31, 20170.680.710.680.710.71496,700
Jul 28, 20170.720.720.670.680.68343,200
Jul 27, 20170.760.760.700.700.70335,600
Jul 26, 20170.710.760.690.740.74826,500
Jul 25, 20170.700.720.690.710.71699,600
Jul 24, 20170.650.690.640.690.691,006,600
Jul 21, 20170.600.640.600.620.62143,700
Jul 20, 20170.630.630.600.600.60225,500
Jul 19, 20170.670.670.610.610.61556,900
Jul 18, 20170.640.660.630.650.65894,400
Jul 17, 20170.630.650.610.630.631,403,100
Jul 14, 20170.620.620.600.610.61130,600
Jul 13, 20170.610.620.600.610.61109,200
Jul 12, 20170.580.630.580.600.60701,100
Jul 11, 20170.590.600.560.570.57168,400
Jul 10, 20170.600.610.570.570.57258,900
Jul 07, 20170.600.600.540.590.59120,800
Jul 06, 20170.550.600.530.600.60101,000
Jul 05, 20170.550.580.550.550.5583,000
Jul 04, 20170.540.570.540.560.5651,200
Jun 30, 20170.570.600.540.540.54125,300
Jun 29, 20170.610.610.560.570.57198,800
Jun 28, 20170.580.620.580.580.58168,500
Jun 27, 20170.600.610.580.580.58182,100
Jun 26, 20170.640.640.590.590.59284,900
Jun 23, 20170.620.640.580.640.64208,900
Jun 22, 20170.640.640.620.620.6231,500
Jun 21, 20170.600.620.580.620.62107,800
Jun 20, 20170.620.620.580.610.61135,000
Jun 19, 20170.600.630.600.620.6298,500
Jun 16, 20170.630.630.600.600.60217,400
Jun 15, 20170.600.630.600.610.61190,000
Jun 14, 20170.600.620.590.590.5980,600
Jun 13, 20170.620.630.590.600.60121,700
Jun 12, 20170.650.650.620.620.62104,000
Jun 09, 20170.650.650.630.640.64227,800
Jun 08, 20170.720.720.640.650.65665,400
Jun 07, 20170.620.700.620.700.70543,800
Jun 06, 20170.600.640.590.620.62398,200
Jun 05, 20170.610.620.600.620.62136,000
Jun 02, 20170.610.610.600.600.60179,500
Jun 01, 20170.590.610.590.610.61188,700
May 31, 20170.620.620.580.610.61187,500
May 30, 20170.560.630.560.630.63534,600
May 29, 20170.550.550.540.540.5434,300
May 26, 20170.520.560.520.560.56103,700
May 25, 20170.530.540.520.520.52168,000
May 24, 20170.520.520.520.520.5220,000
May 23, 20170.520.520.500.520.5255,500
May 19, 20170.510.520.510.510.51417,300
May 18, 20170.500.500.490.490.4980,000
May 17, 20170.480.510.480.490.4942,000
May 16, 20170.520.520.490.500.5061,400
May 15, 20170.480.530.480.510.51161,800
May 12, 20170.500.510.500.500.5098,500
May 11, 20170.440.490.440.490.4984,600
May 10, 20170.460.460.440.440.44119,400
May 09, 20170.460.460.460.460.4634,000
May 08, 20170.480.480.460.460.4642,000
May 05, 20170.440.480.440.480.4849,000
May 04, 20170.470.470.440.440.4486,300
May 03, 20170.470.500.470.480.4838,000
May 02, 20170.480.480.450.460.46200,200
May 01, 20170.500.500.480.480.48101,000
Apr 28, 20170.500.520.500.500.5022,500
Apr 27, 20170.490.490.480.480.4883,500
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...