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 )

0.3780 -0.0482 (-11.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 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 (%)
Sep 23, 2022 0.4015 0.4499 0.3705 0.3780 932,702 -0.05(-11.31%)
Sep 22, 2022 0.4800 0.4900 0.4001 0.4262 3,954,476 +0.05(+12.75%)
Sep 21, 2022 0.4100 0.4200 0.3700 0.3780 578,687 -0.04(-10.00%)
Sep 20, 2022 0.4582 0.4690 0.4000 0.4200 384,270 -0.05(-10.64%)
Sep 19, 2022 0.4990 0.5100 0.4510 0.4700 253,615 -0.02(-4.28%)
Sep 16, 2022 0.5290 0.5320 0.4700 0.4910 362,934 -0.05(-8.91%)
Sep 15, 2022 0.5300 0.5660 0.5251 0.5390 264,997 -0.03(-5.44%)
Sep 14, 2022 0.6000 0.6020 0.5600 0.5700 189,402 -0.02(-3.67%)
Sep 13, 2022 0.6100 0.6300 0.5850 0.5917 230,946 -0.04(-6.06%)
Sep 12, 2022 0.6492 0.6591 0.6200 0.6299 132,045 -0.02(-3.06%)
Sep 09, 2022 0.6200 0.6500 0.6200 0.6498 181,635 +0.01(+2.35%)
Sep 08, 2022 0.6300 0.6350 0.6010 0.6349 284,324 -0.00(-0.02%)
Sep 07, 2022 0.6500 0.6596 0.6270 0.6350 137,782 -0.01(-1.31%)
Sep 06, 2022 0.6270 0.6700 0.6270 0.6434 92,945 -0.01(-1.02%)
Sep 02, 2022 0.6700 0.6975 0.6070 0.6500 204,448 +0.00(+0.00%)
Sep 01, 2022 0.6900 0.6900 0.6300 0.6500 152,675 -0.04(-6.11%)
Aug 31, 2022 0.7200 0.7200 0.6800 0.6923 185,691 -0.03(-3.85%)
Aug 30, 2022 0.6601 0.7400 0.6601 0.7200 867,081 +0.08(+12.15%)
Aug 29, 2022 0.6400 0.6690 0.6320 0.6420 544,695 -0.04(-5.21%)
Aug 26, 2022 0.7000 0.7100 0.6303 0.6773 835,039 -0.01(-1.84%)
Aug 25, 2022 0.7311 0.7463 0.6800 0.6900 302,809 -0.02(-3.01%)
Aug 24, 2022 0.7200 0.7579 0.7100 0.7114 258,197 -0.02(-2.29%)
Aug 23, 2022 0.7800 0.7850 0.7200 0.7281 256,904 -0.04(-5.61%)
Aug 22, 2022 0.8200 0.8200 0.7700 0.7714 139,931 -0.04(-4.51%)
Aug 19, 2022 0.8300 0.8400 0.7501 0.8078 440,760 -0.01(-1.49%)
Aug 18, 2022 0.8000 0.8200 0.7700 0.8200 352,907 +0.03(+3.78%)
Aug 17, 2022 0.8100 0.8299 0.7502 0.7901 186,083 -0.03(-4.02%)
Aug 16, 2022 0.8201 0.8300 0.8000 0.8232 139,190 +0.01(+1.63%)
Aug 15, 2022 0.8300 0.8379 0.8000 0.8100 99,616 -0.03(-4.13%)
Aug 12, 2022 0.8400 0.8500 0.8005 0.8449 212,319 +0.01(+0.98%)
Aug 11, 2022 0.8000 0.8458 0.7721 0.8367 307,299 +0.03(+4.26%)
Aug 10, 2022 0.7700 0.8060 0.7584 0.8025 190,085 +0.02(+3.20%)
Aug 09, 2022 0.7500 0.7800 0.7500 0.7776 184,403 -0.00(-0.63%)
Aug 08, 2022 0.7800 0.7901 0.7700 0.7825 173,174 -0.01(-1.30%)
Aug 05, 2022 0.7781 0.8080 0.7615 0.7928 314,497 +0.03(+4.17%)
Aug 04, 2022 0.7500 0.8400 0.7200 0.7611 1,077,419 +0.00(+0.16%)
Aug 03, 2022 0.7350 0.7799 0.7150 0.7599 290,434 +0.02(+2.40%)
Aug 02, 2022 0.7200 0.7688 0.7000 0.7421 212,950 +0.03(+4.23%)
Aug 01, 2022 0.7200 0.7600 0.7001 0.7120 285,218 -0.03(-3.78%)
Jul 29, 2022 0.8000 0.8100 0.7200 0.7400 486,993 -0.06(-6.92%)
Jul 28, 2022 0.8100 0.8200 0.7711 0.7950 464,480 -0.01(-1.84%)
Jul 27, 2022 0.8300 0.8500 0.8000 0.8099 276,763 -0.03(-3.01%)
Jul 26, 2022 0.8300 0.8600 0.8200 0.8350 264,347 -0.01(-1.70%)
Jul 25, 2022 0.8800 0.8850 0.8200 0.8494 365,144 -0.02(-2.20%)
Jul 22, 2022 0.9100 0.9100 0.8600 0.8685 248,393 -0.04(-4.54%)
Jul 21, 2022 0.9200 0.9300 0.8215 0.9098 468,242 -0.02(-1.96%)
Jul 20, 2022 0.9500 0.9589 0.9010 0.9280 766,315 +0.00(+0.32%)
Jul 19, 2022 0.9667 0.9700 0.9100 0.9250 687,714 -0.04(-3.72%)
Jul 18, 2022 1.000 1.020 0.9500 0.9607 392,855 -0.03(-3.09%)
Jul 15, 2022 1.010 1.020 0.9830 0.9913 271,717 -0.04(-3.76%)
Jul 14, 2022 1.000 1.030 0.9800 1.030 458,680 +0.04(+4.02%)
Jul 13, 2022 0.9900 1.030 0.9815 0.9902 307,142 -0.01(-0.98%)
Jul 12, 2022 1.010 1.030 0.9800 1.000 197,211 -0.01(-0.99%)
Jul 11, 2022 1.020 1.040 1.000 1.010 239,349 -0.03(-2.88%)
Jul 08, 2022 1.030 1.090 1.010 1.040 317,032 -0.02(-1.89%)
Jul 07, 2022 1.050 1.080 1.040 1.060 284,827 -0.03(-2.75%)
Jul 06, 2022 1.010 1.100 1.000 1.090 701,359 +0.07(+6.86%)
Jul 05, 2022 0.9600 1.040 0.9532 1.020 1,011,223 -0.04(-3.77%)
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.