Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc (NQ: SYTA )

1.012 +0.002 (+0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.9000 1.030 0.8300 1.012 1,414,060 +0.09(+9.97%)
Sep 30, 2024 0.9326 1.050 0.8369 0.9200 876,699 -0.01(-1.54%)
Sep 27, 2024 0.9300 0.9700 0.9200 0.9344 185,700 -0.03(-2.87%)
Sep 26, 2024 0.9700 1.000 0.9300 0.9620 193,910 -0.01(-1.03%)
Sep 25, 2024 0.9600 1.020 0.9562 0.9720 141,522 -0.00(-0.09%)
Sep 24, 2024 0.9700 0.9996 0.9500 0.9729 146,397 +0.00(+0.32%)
Sep 23, 2024 1.030 1.040 0.9500 0.9698 408,186 -0.07(-6.75%)
Sep 20, 2024 1.090 1.090 1.010 1.040 412,543 -0.04(-3.70%)
Sep 19, 2024 1.080 1.120 1.060 1.080 595,238 -0.02(-1.82%)
Sep 18, 2024 1.160 1.180 1.080 1.100 467,040 -0.08(-6.78%)
Sep 17, 2024 1.150 1.240 1.140 1.180 700,194 +0.00(+0.00%)
Sep 16, 2024 1.170 1.207 1.130 1.180 1,114,087 +0.00(+0.00%)
Sep 13, 2024 1.110 1.200 1.110 1.180 561,341 +0.03(+2.61%)
Sep 12, 2024 1.150 1.260 1.110 1.150 3,864,513 +0.04(+3.60%)
Sep 11, 2024 1.110 1.130 1.080 1.110 467,153 -0.04(-3.48%)
Sep 10, 2024 1.120 1.185 1.110 1.150 614,950 -0.04(-3.36%)
Sep 09, 2024 1.220 1.260 1.100 1.190 1,367,247 -0.07(-5.56%)
Sep 06, 2024 1.490 1.590 1.220 1.260 19,945,216 +0.09(+7.69%)
Sep 05, 2024 1.190 1.207 1.040 1.170 1,638,536 -0.04(-3.31%)
Sep 04, 2024 1.410 1.460 1.130 1.210 658,298 -0.20(-14.18%)
Sep 03, 2024 1.580 1.690 1.240 1.410 2,541,198 +0.10(+7.63%)
Aug 30, 2024 1.340 1.400 1.260 1.310 199,218 -0.09(-6.43%)
Aug 29, 2024 1.530 1.560 1.300 1.400 415,546 -0.12(-7.89%)
Aug 28, 2024 1.610 1.650 1.510 1.520 303,882 -0.10(-6.17%)
Aug 27, 2024 1.690 1.696 1.600 1.620 158,440 -0.07(-4.14%)
Aug 26, 2024 1.710 1.720 1.620 1.690 420,219 -0.03(-1.74%)
Aug 23, 2024 1.930 2.090 1.650 1.720 10,257,367 +0.07(+4.24%)
Aug 22, 2024 1.710 1.740 1.640 1.650 246,665 -0.10(-5.71%)
Aug 21, 2024 1.700 1.760 1.640 1.750 197,997 +0.05(+2.94%)
Aug 20, 2024 1.750 1.790 1.650 1.700 279,426 -0.08(-4.49%)
Aug 19, 2024 1.880 1.930 1.670 1.780 559,219 -0.22(-11.00%)
Aug 16, 2024 2.680 2.880 1.800 2.000 4,488,823 -0.39(-16.32%)
Aug 15, 2024 2.280 2.740 2.042 2.390 509,047 +0.13(+5.75%)
Aug 14, 2024 2.160 2.590 2.090 2.260 456,116 -0.57(-20.14%)
Aug 13, 2024 3.200 3.210 2.750 2.830 96,084 -0.32(-10.16%)
Aug 12, 2024 3.180 3.500 3.050 3.150 184,552 +0.00(+0.00%)
Aug 09, 2024 3.050 3.310 2.970 3.150 71,141 +0.03(+0.96%)
Aug 08, 2024 3.810 4.168 3.010 3.120 297,484 -0.77(-19.79%)
Aug 07, 2024 3.680 4.200 3.680 3.890 181,083 +0.24(+6.58%)
Aug 06, 2024 3.800 3.920 3.600 3.650 50,871 -0.09(-2.41%)
Aug 05, 2024 4.120 4.310 3.570 3.740 160,620 -0.76(-16.89%)
Aug 02, 2024 4.510 5.270 4.080 4.500 282,800 +4.24(+1600.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.