SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20180.420.430.400.430.4322,100
May 28, 20180.420.420.390.420.4264,700
May 25, 20180.380.410.380.410.4151,000
May 24, 20180.370.370.370.370.3752,500
May 23, 20180.400.400.370.370.37124,100
May 22, 20180.390.400.390.390.39144,200
May 18, 20180.390.390.380.390.3959,400
May 17, 20180.390.390.380.390.3994,500
May 16, 20180.380.390.380.380.3824,000
May 15, 20180.390.390.370.370.3748,300
May 14, 20180.370.400.370.400.4055,800
May 11, 20180.390.390.360.380.3865,800
May 10, 20180.380.380.370.370.3788,600
May 09, 20180.380.380.380.380.3825,000
May 08, 20180.380.390.370.370.3784,200
May 07, 20180.390.400.380.380.3895,600
May 04, 20180.370.390.370.390.3948,800
May 03, 20180.380.380.370.370.3731,200
May 02, 20180.400.400.380.380.3858,500
May 01, 20180.400.400.360.400.40145,800
Apr 30, 20180.420.420.390.400.40102,100
Apr 27, 20180.400.400.400.400.4035,300
Apr 26, 20180.420.420.380.390.39275,400
Apr 25, 20180.420.420.410.410.41183,000
Apr 24, 20180.430.430.420.420.4289,000
Apr 23, 20180.430.440.430.430.43251,900
Apr 20, 20180.430.430.420.420.4237,500
Apr 19, 20180.440.480.430.430.43593,900
Apr 18, 20180.410.410.400.400.40336,700
Apr 17, 20180.410.410.400.400.4026,600
Apr 16, 20180.410.420.400.400.4083,900
Apr 13, 20180.410.410.400.410.4130,000
Apr 12, 20180.410.420.400.410.41218,000
Apr 11, 20180.420.420.400.400.4072,700
Apr 10, 20180.430.430.410.410.4175,200
Apr 09, 20180.430.430.430.430.434,500
Apr 06, 20180.440.450.420.430.4340,200
Apr 05, 20180.440.460.440.460.4623,600
Apr 04, 20180.440.460.440.460.4638,300
Apr 03, 20180.470.470.450.450.4544,500
Apr 02, 20180.470.470.470.470.479,600
Mar 29, 20180.450.450.450.450.4528,200
Mar 28, 20180.450.450.430.430.4347,500
Mar 27, 20180.480.480.450.450.4581,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...