Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Siyata Mobile Inc WT (NQ: SYTAW )

0.0398 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
May 31, 2023 0.0725 0.0888 0.0725 0.0725 7,121 -0.00(-0.14%)
May 26, 2023 0.0726 0 +0.00(+0.14%)
May 25, 2023 0.0889 0.0889 0.0725 0.0725 2,016 -0.02(-18.36%)
May 22, 2023 0.0888 0 +0.02(+20.98%)
May 16, 2023 0.0734 0 -0.00(-1.87%)
May 15, 2023 0.0725 0.0748 0.0725 0.0748 10,460 +0.00(+3.03%)
May 11, 2023 0.0726 0 +0.00(+0.14%)
May 10, 2023 0.0725 0.0725 0.0725 0.0725 1,900 +0.00(+0.00%)
May 08, 2023 0.0725 0 +0.00(+0.00%)
May 04, 2023 0.0725 0 +0.00(+0.00%)
May 03, 2023 0.0725 0.0725 0.0725 0.0725 2,500 +0.00(+0.00%)
May 02, 2023 0.0725 0.0725 0.0725 0.0725 1,050 +0.00(+0.00%)
Apr 28, 2023 0.0725 14 +0.00(+0.00%)
Apr 27, 2023 0.0725 0.0725 0.0725 0.0725 400 +0.00(+0.00%)
Apr 26, 2023 0.0725 0.0725 0.0725 0.0725 10,355 -0.01(-9.38%)
Apr 25, 2023 0.0800 0.0800 0.0800 0.0800 1,001 +0.01(+10.34%)
Apr 21, 2023 0.0725 1 -0.02(-19.44%)
Apr 19, 2023 0.0900 0 +0.02(+24.48%)
Apr 13, 2023 0.0723 192 +0.00(+0.28%)
Apr 12, 2023 0.0720 0.0721 0.0720 0.0721 5,355 +0.00(+0.14%)
Apr 10, 2023 0.0720 0 +0.00(+1.41%)
Apr 05, 2023 0.0710 0 +0.00(+1.57%)
Apr 04, 2023 0.0700 0.0700 0.0680 0.0699 1,501 +0.00(+0.14%)
Apr 03, 2023 0.0710 0.0710 0.0698 0.0698 2,700 -0.00(-0.29%)
Mar 31, 2023 0.0614 0.0700 0.0602 0.0700 2,566 -0.00(-5.41%)
Mar 30, 2023 0.0879 0.0879 0.0740 0.0740 1,826 +0.00(+0.82%)
Mar 29, 2023 0.1003 0.1003 0.0600 0.0734 1,122 +0.01(+9.23%)
Mar 27, 2023 0.0672 20 +0.00(+2.91%)
Mar 24, 2023 0.0750 0.0976 0.0653 0.0653 1,310 -0.01(-10.79%)
Mar 22, 2023 0.0732 4 -0.02(-17.29%)
Mar 21, 2023 0.0885 0.0885 0.0885 0.0885 400 +0.00(+0.00%)
Mar 20, 2023 0.0885 0.0885 0.0885 0.0885 645 +0.01(+18.00%)
Mar 16, 2023 0.0750 300 -0.01(-8.54%)
Mar 14, 2023 0.0820 50 +0.00(+0.99%)
Mar 13, 2023 0.0851 0.0890 0.0812 0.0812 3,317 -0.01(-9.68%)
Mar 10, 2023 0.1098 0.1099 0.0702 0.0899 6,124 -0.03(-24.96%)
Mar 09, 2023 0.1197 0.1198 0.1000 0.1198 2,135 +0.04(+49.19%)
Mar 08, 2023 0.0998 0.1141 0.0756 0.0803 28,753 -0.00(-0.12%)
Mar 07, 2023 0.0930 0.0997 0.0751 0.0804 12,093 +0.01(+14.86%)
Mar 06, 2023 0.0702 0.0950 0.0656 0.0700 7,676 -0.00(-0.28%)
Mar 03, 2023 0.0800 0.0800 0.0702 0.0702 1,258 -0.00(-1.27%)
Mar 02, 2023 0.0800 0.0800 0.0711 0.0711 1,201 -0.02(-18.65%)
Mar 01, 2023 0.0889 0.0889 0.0777 0.0874 7,280 +0.01(+12.48%)
Feb 28, 2023 0.0800 0.0800 0.0703 0.0777 15,132 -0.00(-2.87%)
Feb 27, 2023 0.0999 0.0999 0.0755 0.0800 19,797 -0.02(-19.92%)
Feb 24, 2023 0.0980 0.0999 0.0980 0.0999 6,091 +0.00(+0.00%)
Feb 23, 2023 0.0618 0.0999 0.0618 0.0999 2,309 +0.01(+11.00%)
Feb 21, 2023 0.0900 2 -0.00(-0.33%)
Feb 17, 2023 0.0988 0.0988 0.0900 0.0903 1,100 -0.01(-8.79%)
Feb 16, 2023 0.1050 0.1050 0.0990 0.0990 2,410 +0.01(+10.00%)
Feb 15, 2023 0.0801 0.0900 0.0801 0.0900 1,867 -0.02(-18.18%)
Feb 14, 2023 0.0900 0.1100 0.0865 0.1100 5,948 +0.02(+17.02%)
Feb 13, 2023 0.0940 0.0940 0.0940 0.0940 102 +0.02(+25.33%)
Feb 10, 2023 0.0750 0.0750 0.0750 0.0750 501 -0.00(-0.40%)
Feb 09, 2023 0.0800 0.0896 0.0600 0.0753 2,404 -0.01(-13.15%)
Feb 07, 2023 0.0867 15 -0.00(-3.67%)
Feb 06, 2023 0.0700 0.0900 0.0700 0.0900 3,605 +0.01(+6.01%)
Feb 03, 2023 0.0849 0.0849 0.0849 0.0849 203 -0.00(-5.56%)
Feb 02, 2023 0.0966 0.0966 0.0899 0.0899 3,680 -0.01(-7.79%)
Jan 31, 2023 0.0975 46 -0.00(-2.50%)
Jan 30, 2023 0.1000 0.1015 0.1000 0.1000 4,565 +0.00(+0.00%)
Jan 27, 2023 0.0850 0.1000 0.0850 0.1000 3,116 +0.01(+17.65%)
Jan 26, 2023 0.0850 0.0850 0.0850 0.0850 430 +0.01(+6.25%)
Jan 25, 2023 0.0800 0.0800 0.0800 0.0800 2,090 -0.01(-11.11%)
Jan 24, 2023 0.1000 0.1000 0.0801 0.0900 1,295 -0.01(-10.00%)
Jan 23, 2023 0.1000 0.1000 0.1000 0.1000 198 +0.00(+0.00%)
Jan 19, 2023 0.1000 0 -0.01(-6.54%)
Jan 18, 2023 0.1200 0.1200 0.1000 0.1070 21,610 +0.01(+12.63%)
Jan 17, 2023 0.0601 0.0950 0.0601 0.0950 5,273 +0.01(+7.95%)
Jan 13, 2023 0.0780 0.0880 0.0780 0.0880 5,994 +0.00(+6.02%)
Jan 12, 2023 0.0600 0.0830 0.0600 0.0830 1,686 -0.01(-14.26%)
Jan 09, 2023 0.0968 0 -0.00(-0.82%)
Jan 06, 2023 0.0976 0.0976 0.0976 0.0976 300 +0.03(+39.43%)
Jan 05, 2023 0.0700 0.0784 0.0600 0.0700 19,405 -0.01(-12.50%)
Jan 04, 2023 0.0601 0.0800 0.0601 0.0800 11,023 +0.00(+0.50%)
Jan 03, 2023 0.0638 0.0796 0.0500 0.0796 2,870 +0.02(+30.28%)
Dec 30, 2022 0.0400 0.1500 0.0200 0.0611 52,585 +0.00(+3.04%)
Dec 29, 2022 0.0501 0.0619 0.0501 0.0593 2,998 -0.00(-1.33%)
Dec 28, 2022 0.0600 0.0601 0.0600 0.0601 700 -0.00(-7.54%)
Dec 23, 2022 0.0650 0 -0.01(-7.14%)
Dec 22, 2022 0.0700 0.0700 0.0700 0.0700 4,720 +0.00(+0.00%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 810 -0.01(-11.39%)
Dec 20, 2022 0.0700 0.0790 0.0700 0.0790 1,590 +0.01(+12.86%)
Dec 15, 2022 0.0700 0 -0.00(-0.28%)
Dec 14, 2022 0.0819 0.0819 0.0702 0.0702 5,002 -0.01(-15.42%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0830 1,167 +0.01(+18.40%)
Dec 12, 2022 0.0701 0.0701 0.0701 0.0701 730 +0.00(+0.14%)
Dec 09, 2022 0.0700 0.0700 0.0700 0.0700 1,655 -0.01(-11.39%)
Dec 08, 2022 0.0789 0.0790 0.0789 0.0790 1,455 -0.01(-12.22%)
Dec 06, 2022 0.0900 0 +0.01(+12.50%)
Dec 05, 2022 0.0740 0.0980 0.0571 0.0800 16,949 -0.00(-5.77%)
Dec 02, 2022 0.0949 0.0975 0.0744 0.0849 7,182 +0.01(+19.24%)
Dec 01, 2022 0.0800 0.0977 0.0712 0.0712 6,742 +0.00(+1.71%)
Nov 29, 2022 0.0700 3 -0.02(-22.22%)
Nov 28, 2022 0.0995 0.0996 0.0701 0.0900 5,932 +0.03(+50.00%)
Nov 23, 2022 0.0600 20 -0.03(-32.36%)
Nov 21, 2022 0.0887 0 +0.02(+32.39%)
Nov 17, 2022 0.0670 82 -0.00(-4.29%)
Nov 16, 2022 0.0800 0.0800 0.0700 0.0700 3,790 -0.00(-2.78%)
Nov 15, 2022 0.1300 0.1300 0.0711 0.0720 22,974 -0.03(-28.00%)
Nov 14, 2022 0.0950 0.1074 0.0950 0.1000 5,328 +0.03(+42.86%)
Nov 10, 2022 0.0700 0 +0.01(+7.69%)
Nov 09, 2022 0.0669 0.0669 0.0650 0.0650 1,805 -0.00(-3.42%)
Nov 07, 2022 0.0673 100 +0.00(+0.60%)
Nov 04, 2022 0.0769 0.0769 0.0669 0.0669 9,713 -0.00(-4.43%)
Nov 02, 2022 0.0700 0 +0.00(+4.79%)
Nov 01, 2022 0.1043 0.1043 0.0667 0.0668 4,579 +0.00(+2.61%)
Oct 31, 2022 0.0650 0.0651 0.0650 0.0651 493 -0.02(-21.57%)
Oct 28, 2022 0.0996 0.1000 0.0660 0.0830 5,598 +0.02(+32.59%)
Oct 27, 2022 0.0573 0.1055 0.0492 0.0626 7,937 -0.05(-45.28%)
Oct 26, 2022 0.1300 0.1300 0.0800 0.1144 993 -0.00(-4.11%)
Oct 25, 2022 0.0400 0.1299 0.0400 0.1193 21,209 +0.05(+70.43%)
Oct 24, 2022 0.0750 0.0750 0.0699 0.0700 5,945 +0.00(+0.00%)
Oct 20, 2022 0.0700 3 +0.00(+0.00%)
Oct 19, 2022 0.0700 0.0700 0.0700 0.0700 110 -0.00(-0.14%)
Oct 18, 2022 0.0654 0.0793 0.0654 0.0701 6,960 -0.02(-18.77%)
Oct 17, 2022 0.1296 0.1296 0.0863 0.0863 417 -0.01(-6.09%)
Oct 14, 2022 0.1300 0.1300 0.0653 0.0919 42,676 -0.00(-1.29%)
Oct 13, 2022 0.0900 0.0931 0.0900 0.0931 1,083 -0.01(-6.90%)
Oct 12, 2022 0.1004 0.1004 0.1000 0.1000 4,319 +0.00(+0.00%)
Oct 11, 2022 0.1364 0.1364 0.0700 0.1000 1,871 +0.03(+53.37%)
Oct 10, 2022 0.1300 0.1300 0.0652 0.0652 20,557 -0.06(-49.85%)
Oct 07, 2022 0.1300 0.1300 0.1200 0.1300 4,210 +0.00(+0.00%)
Oct 05, 2022 0.1300 100 -0.00(-0.38%)
Sep 30, 2022 0.1305 0 +0.00(+0.00%)
Sep 29, 2022 0.1305 0.1305 0.1305 0.1305 582 +0.00(+0.00%)
Sep 28, 2022 0.1330 0.1343 0.1305 0.1305 23,698 -0.01(-4.61%)
Sep 26, 2022 0.1368 0 +0.01(+4.59%)
Sep 23, 2022 0.1308 0.1308 0.1308 0.1308 2,644 +0.00(+0.08%)
Sep 22, 2022 0.1500 0.1500 0.1306 0.1307 33,877 +0.00(+0.08%)
Sep 21, 2022 0.1306 0.1306 0.1306 0.1306 2,184 +0.00(+0.00%)
Sep 20, 2022 0.1305 0.1306 0.1305 0.1306 1,315 -0.01(-6.71%)
Sep 19, 2022 0.1300 0.1400 0.1300 0.1400 12,989 -0.01(-6.60%)
Sep 15, 2022 0.1499 315 +0.01(+7.07%)
Sep 14, 2022 0.1301 0.1400 0.1301 0.1400 1,515 -0.01(-6.67%)
Sep 13, 2022 0.1310 0.1500 0.1201 0.1500 12,035 -0.01(-6.19%)
Sep 12, 2022 0.1600 0.1600 0.1599 0.1599 200 +0.03(+22.91%)
Sep 09, 2022 0.1306 0.1306 0.1301 0.1301 6,001 -0.00(-0.38%)
Sep 02, 2022 0.1306 0 +0.00(+0.38%)
Sep 01, 2022 0.1351 0.1600 0.1200 0.1301 11,718 -0.05(-27.72%)
Aug 31, 2022 0.1800 0.1800 0.1800 0.1800 924 +0.04(+24.14%)
Aug 29, 2022 0.1450 0 +0.00(+0.00%)
Aug 25, 2022 0.1450 112 +0.00(+0.00%)
Aug 24, 2022 0.1450 0.1450 0.1450 0.1450 1,020 -0.02(-10.49%)
Aug 22, 2022 0.1620 0 +0.00(+0.56%)
Aug 19, 2022 0.1600 0.1611 0.1600 0.1611 2,600 +0.02(+11.10%)
Aug 18, 2022 0.1450 0.1450 0.1450 0.1450 1,100 +0.00(+2.11%)
Aug 17, 2022 0.1420 0.1420 0.1420 0.1420 1,640 +0.01(+4.80%)
Aug 16, 2022 0.1477 0.1500 0.1344 0.1355 4,000 +0.00(+3.36%)
Aug 15, 2022 0.1700 0.3200 0.1300 0.1311 57,318 -0.04(-22.88%)
Aug 12, 2022 0.1322 0.1700 0.1322 0.1700 941 +0.04(+28.59%)
Aug 11, 2022 0.1322 0.1322 0.1322 0.1322 150 +0.00(+1.46%)
Aug 09, 2022 0.1303 0 -0.02(-13.13%)
Aug 05, 2022 0.1500 50 +0.00(+0.00%)
Aug 04, 2022 0.1738 0.1738 0.1499 0.1500 1,120 -0.02(-13.69%)
Aug 03, 2022 0.1310 0.1738 0.1310 0.1738 6,394 +0.04(+33.59%)
Aug 02, 2022 0.1300 0.1301 0.1300 0.1301 685 +0.00(+0.08%)
Aug 01, 2022 0.1300 0.1300 0.1300 0.1300 3,050 -0.01(-8.84%)
Jul 29, 2022 0.1300 0.1426 0.1300 0.1426 1,300 -0.01(-4.93%)
Jul 28, 2022 0.1500 0.1500 0.1500 0.1500 502 +0.02(+15.30%)
Jul 27, 2022 0.1740 0.1740 0.1301 0.1301 798 -0.04(-24.36%)
Jul 25, 2022 0.1720 1 +0.00(+1.53%)
Jul 22, 2022 0.1699 0.1700 0.1694 0.1694 11,900 +0.03(+21.00%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 1,230 -0.01(-6.54%)
Jul 20, 2022 0.1399 0.1500 0.1399 0.1498 15,770 +0.02(+15.23%)
Jul 18, 2022 0.1300 1,372 -0.01(-3.70%)
Jul 15, 2022 0.1398 0.1398 0.1350 0.1350 704 +0.00(+0.00%)
Jul 13, 2022 0.1350 0 -0.02(-12.79%)
Jul 12, 2022 0.1343 0.1548 0.1343 0.1548 3,973 +0.03(+23.84%)
Jul 11, 2022 0.1490 0.1599 0.1111 0.1250 19,181 -0.04(-26.38%)
Jul 08, 2022 0.1102 0.1698 0.1102 0.1698 3,087 -0.00(-0.12%)
Jul 07, 2022 0.1100 0.1737 0.1100 0.1700 8,534 +0.03(+19.97%)
Jul 06, 2022 0.1004 0.1418 0.1004 0.1417 18,492 +0.01(+9.00%)
Jul 05, 2022 0.1649 0.2000 0.1031 0.1300 43,025 -0.03(-16.99%)
Jul 01, 2022 0.1500 0.1566 0.1400 0.1566 2,637 +0.01(+4.26%)
Jun 28, 2022 0.1502 61 -0.01(-6.13%)
Jun 27, 2022 0.2800 0.2800 0.1510 0.1600 82,166 -0.01(-5.88%)
Jun 24, 2022 0.2160 0.2160 0.1700 0.1700 10,027 +0.00(+0.00%)
Jun 23, 2022 0.1604 0.1900 0.1311 0.1700 22,621 -0.03(-12.87%)
Jun 22, 2022 0.1103 0.2310 0.1102 0.1951 24,357 +0.04(+21.94%)
Jun 21, 2022 0.1500 0.1600 0.1500 0.1600 685 -0.02(-11.11%)
Jun 17, 2022 0.1671 0.1800 0.1660 0.1800 4,220 +0.01(+8.43%)
Jun 16, 2022 0.1600 0.1901 0.0696 0.1660 53,196 -0.00(-2.30%)
Jun 15, 2022 0.1699 0.1699 0.1699 0.1699 2,070 -0.00(-0.06%)
Jun 14, 2022 0.1700 0.1700 0.1700 0.1700 348 +0.00(+0.00%)
Jun 13, 2022 0.1530 0.1700 0.1370 0.1700 10,915 +0.00(+0.12%)
Jun 10, 2022 0.1779 0.1999 0.1513 0.1698 18,414 -0.01(-3.85%)
Jun 09, 2022 0.1625 0.1800 0.1510 0.1766 24,526 +0.01(+3.15%)
Jun 08, 2022 0.2290 0.2290 0.1625 0.1712 116,717 +0.02(+10.24%)
Jun 07, 2022 0.2069 0.2093 0.1553 0.1553 4,799 +0.00(+2.64%)
Jun 06, 2022 0.1510 0.1513 0.1510 0.1513 1,327 -0.01(-5.50%)
Jun 03, 2022 0.1512 0.1650 0.1512 0.1601 8,560 -0.02(-11.06%)
Jun 02, 2022 0.1600 0.1800 0.1600 0.1800 1,348 +0.02(+12.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.