Siyata Mobile Inc (SYTA) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYTA is down -1.53% a day on average. There have been 15 days where Siyata Mobile Inc closed green and 15 days where SYTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.00 | 1.11 | 466.74K |
| 2024-11-19 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.01 | 1.08 | 458K |
| 2024-11-18 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.00 | 1.11 | 1.23M |
| 2024-11-15 | 1.50 | 1.27 | ↓$0.23 (-15.33%) | 1.21 | 1.51 | 5.91M |
| 2024-11-14 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.17 | 1.31 | 3.16M |
| 2024-11-13 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.27 | 317.80K |
| 2024-11-12 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.20 | 1.29 | 260.87K |
| 2024-11-11 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.15 | 1.28 | 495.88K |
| 2024-11-08 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.15 | 1.23 | 185.87K |
| 2024-11-07 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.15 | 1.26 | 209.64K |
| 2024-11-06 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.17 | 1.26 | 222.23K |
| 2024-11-05 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.20 | 1.33 | 471.88K |
| 2024-11-04 | 1.14 | 1.22 | ↑$0.08 (7.02%) | 1.08 | 1.33 | 4.89M |
| 2024-11-01 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.22 | 168.95K |
| 2024-10-31 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.15 | 1.25 | 296.36K |
| 2024-10-30 | 1.29 | 1.21 | ↓$0.08 (-6.20%) | 1.11 | 1.31 | 571.18K |
| 2024-10-29 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.26 | 1.38 | 271.06K |
| 2024-10-28 | 1.19 | 1.30 | ↑$0.11 (9.24%) | 1.19 | 1.37 | 484.33K |
| 2024-10-25 | 1.13 | 1.25 | ↑$0.12 (10.62%) | 1.12 | 1.36 | 1.55M |
| 2024-10-24 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.11 | 1.23 | 541.24K |
| 2024-10-23 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.06 | 1.35 | 1.87M |
| 2024-10-22 | 1.79 | 1.25 | ↓$0.54 (-30.17%) | 1.21 | 1.80 | 4.43M |
| 2024-10-21 | 2.65 | 1.84 | ↓$0.81 (-30.57%) | 1.68 | 2.92 | 120.72M |
| 2024-10-18 | 0.97 | 1.01 | ↑$0.04 (4.13%) | 0.93 | 1.06 | 352.81K |
| 2024-10-17 | 0.87 | 0.98 | ↑$0.11 (12.61%) | 0.86 | 0.99 | 494.90K |
| 2024-10-16 | 0.80 | 0.86 | ↑$0.06 (7.36%) | 0.76 | 0.87 | 388.96K |
| 2024-10-15 | 0.85 | 0.78 | ↓$0.07 (-8.34%) | 0.76 | 0.85 | 212.93K |
| 2024-10-14 | 0.84 | 0.84 | ↑$0.00 (0.49%) | 0.82 | 0.85 | 78.85K |
| 2024-10-11 | 0.83 | 0.84 | ↑$0.00 (0.54%) | 0.82 | 0.85 | 59.04K |
| 2024-10-10 | 0.85 | 0.83 | ↓$0.01 (-1.60%) | 0.83 | 0.87 | 65.06K |
Create an account or log in to view more rows.
$SYTA cup and handle!
$SYTA so tired of this pos let's fly already
$SYTA Buy the dip.
$SYTA COME ON!!! Ugh!
$SYTA what time we going green?
$SYTA has just been halted from trading.
$SYTA dont be a POS today
$SYTA 50% chance this will go up or down. I am a professional guys.
$SYTA watch this fly!!!!
$SYTA Nope