Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Siyata Mobile Inc (NQ: SYTA )

2.080 -0.460 (-18.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2023 0.6500 0.6799 0.6021 0.6500 88,542 -0.00(-0.60%)
Oct 30, 2023 0.6900 0.6850 0.5754 0.6539 422,329 -0.02(-2.65%)
Oct 27, 2023 0.6400 0.7100 0.6000 0.6717 1,690,880 -0.61(-47.73%)
Oct 26, 2023 1.450 1.560 1.285 1.285 204,951 -0.15(-10.52%)
Oct 25, 2023 1.610 1.692 1.420 1.436 107,122 -0.19(-11.89%)
Oct 24, 2023 1.760 1.850 1.620 1.630 97,224 -0.17(-9.45%)
Oct 23, 2023 2.010 2.110 1.770 1.800 123,710 -0.29(-13.88%)
Oct 20, 2023 2.050 2.150 2.010 2.090 35,217 -0.01(-0.48%)
Oct 19, 2023 2.160 2.170 2.050 2.100 32,567 -0.06(-2.78%)
Oct 18, 2023 2.250 2.413 2.140 2.160 38,718 -0.12(-5.26%)
Oct 17, 2023 2.430 2.440 2.280 2.280 49,507 -0.17(-6.94%)
Oct 16, 2023 2.390 2.480 2.320 2.450 29,113 +0.06(+2.63%)
Oct 13, 2023 2.240 2.418 2.210 2.387 40,412 +0.13(+5.63%)
Oct 12, 2023 2.600 2.600 2.250 2.260 75,969 -0.35(-13.41%)
Oct 11, 2023 2.800 2.830 2.610 2.610 93,975 -0.52(-16.61%)
Oct 10, 2023 3.110 3.220 3.000 3.130 32,490 +0.02(+0.64%)
Oct 09, 2023 3.360 3.470 3.110 3.110 83,961 -0.24(-7.16%)
Oct 06, 2023 3.230 3.390 3.110 3.350 126,869 +0.16(+5.02%)
Oct 05, 2023 2.990 3.200 2.900 3.190 114,738 +0.25(+8.50%)
Oct 04, 2023 3.140 3.342 2.810 2.940 291,477 +0.09(+3.16%)
Oct 03, 2023 2.940 2.940 2.700 2.850 34,249 +0.10(+3.64%)
Oct 02, 2023 2.810 2.920 2.667 2.750 34,036 -0.07(-2.48%)
Sep 29, 2023 2.840 2.950 2.770 2.820 60,586 -0.07(-2.42%)
Sep 28, 2023 2.920 2.940 2.760 2.890 31,306 -0.01(-0.34%)
Sep 27, 2023 3.050 3.250 2.831 2.900 118,977 -0.04(-1.36%)
Sep 26, 2023 2.640 2.990 2.640 2.940 115,218 +0.34(+13.08%)
Sep 25, 2023 2.430 2.650 2.420 2.600 81,149 +0.17(+7.00%)
Sep 22, 2023 2.160 2.440 2.160 2.430 79,282 +0.29(+13.55%)
Sep 21, 2023 2.030 2.210 2.000 2.140 46,077 +0.09(+4.39%)
Sep 20, 2023 2.090 2.110 2.020 2.050 44,100 +0.00(+0.00%)
Sep 19, 2023 2.000 2.150 2.000 2.050 39,916 +0.03(+1.49%)
Sep 18, 2023 2.020 2.140 1.980 2.020 101,674 -0.12(-5.61%)
Sep 15, 2023 2.110 2.242 2.110 2.140 116,718 -0.11(-5.10%)
Sep 14, 2023 2.370 2.400 2.150 2.255 117,868 -0.12(-4.96%)
Sep 13, 2023 2.510 2.560 2.353 2.373 58,493 -0.13(-5.09%)
Sep 12, 2023 2.600 2.610 2.495 2.500 46,806 -0.09(-3.47%)
Sep 11, 2023 2.630 2.700 2.580 2.590 38,661 -0.07(-2.63%)
Sep 08, 2023 2.650 2.775 2.606 2.660 45,731 +0.01(+0.38%)
Sep 07, 2023 2.900 2.900 2.610 2.650 59,599 -0.28(-9.56%)
Sep 06, 2023 3.010 3.080 2.900 2.930 44,788 -0.14(-4.56%)
Sep 05, 2023 3.280 3.300 3.070 3.070 52,660 -0.19(-5.83%)
Sep 01, 2023 3.300 3.430 3.250 3.260 35,198 -0.04(-1.21%)
Aug 31, 2023 3.110 3.470 3.100 3.300 96,893 +0.21(+6.80%)
Aug 30, 2023 2.830 3.090 2.800 3.090 71,948 +0.22(+7.67%)
Aug 29, 2023 2.600 2.970 2.550 2.870 156,526 +0.23(+8.71%)
Aug 28, 2023 2.550 2.700 2.540 2.640 83,873 +0.05(+1.93%)
Aug 25, 2023 2.610 2.710 2.530 2.590 73,144 -0.06(-2.26%)
Aug 24, 2023 2.770 2.780 2.608 2.650 74,614 -0.11(-3.99%)
Aug 23, 2023 2.680 2.890 2.555 2.760 164,384 +0.18(+6.98%)
Aug 22, 2023 2.710 2.720 2.510 2.580 102,829 -0.16(-5.84%)
Aug 21, 2023 3.020 3.020 2.720 2.740 156,804 -0.27(-8.97%)
Aug 18, 2023 3.120 3.200 3.000 3.010 97,883 -0.21(-6.52%)
Aug 17, 2023 3.640 3.690 3.190 3.220 280,937 -0.47(-12.74%)
Aug 16, 2023 3.860 3.940 3.610 3.690 429,328 -0.44(-10.65%)
Aug 15, 2023 4.310 5.090 3.830 4.130 6,934,799 +0.81(+24.40%)
Aug 14, 2023 3.540 3.549 3.232 3.320 272,646 -0.28(-7.78%)
Aug 11, 2023 3.370 3.804 3.150 3.600 485,685 +0.45(+14.29%)
Aug 10, 2023 3.470 3.490 3.100 3.150 230,901 -0.45(-12.50%)
Aug 09, 2023 3.930 4.082 3.124 3.600 805,045 -0.75(-17.24%)
Aug 08, 2023 5.000 5.000 4.100 4.350 317,829 -0.23(-5.02%)
Aug 07, 2023 4.750 4.750 4.180 4.580 181,423 -0.27(-5.57%)
Aug 04, 2023 4.880 5.080 4.520 4.850 371,472 -0.35(-6.73%)
Aug 03, 2023 5.740 6.180 4.700 5.200 1,332,950 +0.60(+13.04%)
Aug 02, 2023 4.000 4.670 4.100 4.600 403,149 +0.35(+8.24%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.