OTCMKTS:SITOQ

SITO Mobile Price History

$0.24
-0.10 (-29.79 %)
(As of 07/23/2021 03:56 PM ET)
Add
Compare
Today's Range
$0.23
$0.36
50-Day Range
$0.11
$0.34
52-Week Range
$0.01
$0.52
Volume228,804 shs
Average Volume91,855 shs
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
Beta-0.94

SITO Mobile (OTCMKTS:SITOQ) Price Performance

5 Day
Performance
+42.35%

1 Month
Performance
+38.29%

3 Month
Performance
+41.52%

Year-To-Date
Performance
+1,393.83%

SITO Mobile (OTCMKTS:SITOQ) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/23/2021$0.34$0.24
-29.79%
$0.36$0.23228,804 shs$6.16 million
07/22/2021$0.33$0.34
+5.90%
$0.34$0.25444,266 shs$8.77 million
07/21/2021$0.17$0.33
+91.47%
$0.52$0.17939,611 shs$8.28 million
07/20/2021$0.16$0.17
+9.68%
$0.17$0.173,540 shs$4.33 million
07/19/2021$0.17$0.16
-8.82%
$0.18$0.1610,356 shs$3.94 million
07/16/2021$0.18$0.17
-5.56%
$0.18$0.1741,195 shs$4.33 million
07/15/2021$0.16$0.18
+14.29%
$0.18$0.1421,443 shs$4.58 million
07/14/2021$0.13$0.16
+21.15%
$0.16$0.131,502 shs$4.01 million
07/13/2021$0.16$0.13
-18.75%
$0.16$0.133,379 shs$3.31 million
07/09/2021$0.16$0.16$0.16$0.141,901 shs$0.00
07/08/2021$0.16$0.16$0.16$0.141,901 shs$4.07 million
07/07/2021$0.16$0.16$0.17$0.1683,568 shs$0.00
07/06/2021$0.16$0.16$0.18$0.162,915 shs$4.10 million
07/05/2021$0.16$0.16$0.18$0.1010,100 shs$0.00
07/02/2021$0.18$0.16
-11.11%
$0.18$0.1010,178 shs$0.00
07/01/2021$0.18$0.18N/AN/A6,300 shs$0.00
06/30/2021$0.15$0.18
+24.14%
N/AN/A193,690 shs$0.00
06/29/2021$0.16$0.15
-9.38%
N/AN/A24,000 shs$0.00
06/28/2021$0.18$0.16
-8.57%
N/AN/A26,396 shs$0.00
06/25/2021$0.16$0.18
+9.37%
N/AN/A22,864 shs$0.00
06/24/2021$0.18$0.16
-11.11%
N/AN/A97,160 shs$4.62 million
06/23/2021$0.18$0.18N/AN/A24,201 shs$4.62 million
06/22/2021$0.16$0.18
+16.13%
N/AN/A62,300 shs$3.97 million
06/21/2021$0.17$0.16
-8.82%
N/AN/A363,135 shs$4.36 million
06/18/2021$0.17$0.17N/AN/A902 shs$4.62 million
06/17/2021$0.18$0.17
-5.56%
N/AN/A15,002 shs$4.62 million
06/16/2021$0.18$0.18N/AN/A1,350 shs$0.00
06/15/2021$0.18$0.18N/AN/A10,430 shs$0.00
06/14/2021$0.17$0.18
+3.39%
N/AN/A1,485 shs$0.00
06/11/2021$0.13$0.17
+33.92%
N/AN/A14,786 shs$3.33 million
06/10/2021$0.16$0.13
-18.75%
N/AN/A94,555 shs$4.10 million
06/09/2021$0.16$0.16N/AN/A38,575 shs$4.10 million
06/08/2021$0.18$0.16
-11.11%
N/AN/A19,737 shs$4.36 million
06/07/2021$0.17$0.18
+5.88%
N/AN/A6,995 shs$4.36 million
06/04/2021$0.17$0.17N/AN/A106,903 shs$4.36 million
06/03/2021$0.17$0.17
-2.75%
N/AN/A115,500 shs$4.48 million
06/02/2021$0.17$0.17
+0.06%
N/AN/A24,056 shs$4.48 million
06/01/2021$0.17$0.17N/AN/A1 shs$4.48 million
05/31/2021$0.17$0.17N/AN/A39,800 shs$4.48 million
05/28/2021$0.17$0.17
-0.06%
N/AN/A39,821 shs$4.48 million
05/27/2021$0.17$0.17N/AN/A19 shs$4.87 million
05/26/2021$0.17$0.17N/AN/A9,586 shs$4.48 million
05/25/2021$0.19$0.17
-7.90%
N/AN/A13,968 shs$4.48 million
05/24/2021$0.19$0.19N/AN/A4,500 shs$4.87 million
05/21/2021$0.11$0.19
+72.55%
N/AN/A17,835 shs$4.87 million
05/20/2021$0.14$0.11
-18.52%
N/AN/A33,118 shs$2.82 million
05/19/2021$0.15$0.14
-10.00%
N/AN/A48,194 shs$3.46 million
05/18/2021$0.17$0.15
-14.19%
N/AN/A52,623 shs$3.85 million
05/17/2021$0.15$0.17
+16.53%
N/AN/A1,165 shs$4.48 million
05/14/2021$0.18$0.15
-14.29%
N/AN/A35,163 shs$3.85 million
05/13/2021$0.15$0.18
+20.69%
N/AN/A38,844 shs$4.49 million
05/12/2021$0.16$0.15
-9.26%
N/AN/A135,692 shs$3.72 million
05/11/2021$0.14$0.16
+11.01%
N/AN/A17,830 shs$3.69 million
05/10/2021$0.15$0.14
-1.74%
N/AN/A2,476 shs$3.69 million
05/07/2021$0.13$0.15
+12.65%
N/AN/A392 shs$3.76 million
05/06/2021$0.13$0.13N/AN/A41,681 shs$3.33 million
05/05/2021$0.15$0.13
-13.33%
N/AN/A1,549 shs$3.33 million
05/04/2021$0.17$0.15
-11.76%
N/AN/A40,976 shs$3.67 million
05/03/2021$0.14$0.17
+18.80%
N/AN/A48,468 shs$3.67 million
04/30/2021$0.19$0.14
-22.68%
N/AN/A39,000 shs$3.67 million
04/29/2021$0.19$0.19
-2.63%
N/AN/A1,068 shs$4.74 million
04/28/2021$0.17$0.19
+11.11%
N/AN/A3,090 shs$4.87 million
04/27/2021$0.17$0.17N/AN/A8,720 shs$4.39 million
04/26/2021$0.17$0.17N/AN/A21,510 shs$4.39 million
This page was last updated on 7/25/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.