SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 23, 20170.530.530.500.510.51212,100
Nov 22, 20170.530.540.520.540.5462,600
Nov 21, 20170.550.550.530.530.53136,900
Nov 20, 20170.570.570.550.550.55126,900
Nov 17, 20170.560.570.560.560.5667,400
Nov 16, 20170.550.570.550.560.56200,100
Nov 15, 20170.540.550.540.540.5450,100
Nov 14, 20170.550.550.540.540.5485,700
Nov 13, 20170.560.570.550.550.55118,600
Nov 10, 20170.560.570.550.560.5686,600
Nov 09, 20170.590.590.550.550.55263,300
Nov 08, 20170.570.590.570.590.59741,700
Nov 07, 20170.560.560.540.540.54137,500
Nov 06, 20170.540.560.540.560.5698,800
Nov 03, 20170.540.540.530.540.5444,500
Nov 02, 20170.520.540.520.540.54147,700
Nov 01, 20170.560.560.510.510.51227,400
Oct 31, 20170.570.570.550.570.57242,200
Oct 30, 20170.590.590.570.580.58122,300
Oct 27, 20170.590.590.550.570.5795,300
Oct 26, 20170.590.590.550.580.58131,500
Oct 25, 20170.580.590.550.590.5981,600
Oct 24, 20170.580.590.550.590.59247,700
Oct 23, 20170.610.610.580.580.5896,400
Oct 20, 20170.600.610.590.600.60230,500
Oct 19, 20170.600.610.580.590.59266,000
Oct 18, 20170.620.630.590.590.59198,600
Oct 17, 20170.620.640.600.640.64293,700
Oct 16, 20170.640.640.620.630.6392,800
Oct 13, 20170.640.650.630.630.63212,400
Oct 12, 20170.630.640.620.630.63130,900
Oct 11, 20170.650.650.620.630.63200,500
Oct 10, 20170.660.660.630.640.64348,700
Oct 06, 20170.640.660.640.660.66664,600
Oct 05, 20170.600.670.600.640.64769,300
Oct 04, 20170.620.620.590.600.60225,000
Oct 03, 20170.650.650.620.620.62158,300
Oct 02, 20170.650.650.640.640.6490,200
Sep 29, 20170.630.650.630.630.6370,200
Sep 28, 20170.620.650.620.650.65114,000
Sep 27, 20170.610.620.610.620.62154,300
Sep 26, 20170.610.610.610.610.61144,400
Sep 25, 20170.630.640.600.610.61485,000
Sep 22, 20170.590.620.590.620.6291,300
Sep 21, 20170.600.610.590.600.60162,800
Sep 20, 20170.590.600.570.590.59314,900
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
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...