SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20180.480.480.440.440.4459,400
Feb 16, 20180.440.470.440.450.4534,600
Feb 15, 20180.460.460.430.440.44125,700
Feb 14, 20180.460.460.450.460.4634,000
Feb 13, 20180.470.470.450.460.4650,800
Feb 12, 20180.480.480.460.460.4689,800
Feb 09, 20180.470.480.450.460.46241,600
Feb 08, 20180.490.490.460.460.4649,800
Feb 07, 20180.500.500.460.490.4987,500
Feb 06, 20180.470.490.460.490.49133,600
Feb 05, 20180.470.490.470.490.4972,500
Feb 02, 20180.510.510.480.480.48137,400
Feb 01, 20180.520.520.500.500.5030,500
Jan 31, 20180.510.530.500.530.5357,800
Jan 30, 20180.520.520.510.520.52102,400
Jan 29, 20180.530.540.510.530.5369,100
Jan 26, 20180.520.540.510.540.54163,900
Jan 25, 20180.520.520.500.500.5043,900
Jan 24, 20180.520.520.500.500.5097,000
Jan 23, 20180.510.520.500.500.50142,000
Jan 22, 20180.530.530.510.510.51157,000
Jan 19, 20180.520.530.520.530.5339,100
Jan 18, 20180.520.520.510.520.52129,300
Jan 17, 20180.510.540.500.520.52339,200
Jan 16, 20180.530.540.510.510.5182,500
Jan 15, 20180.520.540.520.540.5483,900
Jan 12, 20180.540.540.510.510.51180,700
Jan 11, 20180.560.560.510.520.52108,800
Jan 10, 20180.560.560.540.540.5439,000
Jan 09, 20180.570.570.540.560.56134,800
Jan 08, 20180.540.570.540.570.57163,500
Jan 05, 20180.580.590.560.560.56110,000
Jan 04, 20180.620.620.580.590.59145,200
Jan 03, 20180.540.620.540.600.60461,700
Jan 02, 20180.570.570.550.550.55221,500
Dec 29, 20170.510.550.500.550.55120,500
Dec 28, 20170.510.530.490.500.50223,100
Dec 27, 20170.530.530.510.530.53174,500
Dec 22, 20170.520.530.510.530.5365,700
Dec 21, 20170.550.550.520.520.5238,500
Dec 20, 20170.560.570.540.540.54315,700
Dec 19, 20170.520.530.510.520.5261,000
Dec 18, 20170.570.570.520.520.5283,400
Dec 15, 20170.530.530.510.510.5148,100
Dec 14, 20170.530.540.520.530.53181,300
Dec 13, 20170.560.560.530.530.53102,900
Dec 12, 20170.570.570.540.570.5767,500
Dec 11, 20170.570.580.560.580.5874,600
Dec 08, 20170.570.580.550.570.57200,500
Dec 07, 20170.530.570.530.550.55673,000
Dec 06, 20170.500.500.470.500.50188,900
Dec 05, 20170.510.510.490.500.5043,100
Dec 04, 20170.530.550.500.500.50258,300
Dec 01, 20170.450.510.450.510.51371,900
Nov 30, 20170.450.460.420.450.45474,400
Nov 29, 20170.490.490.440.460.46251,600
Nov 28, 20170.500.500.460.480.48484,600
Nov 27, 20170.500.510.490.500.50195,100
Nov 24, 20170.510.510.480.510.51230,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...