SITO Quote, Trading Chart, SITO Mobile Ltd.

home / stock / sito / sito quote

Stock Information
Company Name: SITO Mobile Ltd.
Stock Symbol: SITO
Market: NASDAQ
Menu
SITO SITO Quote SITO Short SITO News SITO Articles SITO Message Board
Get SITO Alerts

News, Short Squeeze, Breakout and More Instantly...
SITO Quote
Last:$0.2221
Change Percent:-7.46%
Open:$0.2376
Previous Close:$0.2221
High:$0.2398
Low:$0.222
Volume:48,306
Last Trade Date Time:02/12/2020 04:49:21 pm
Quotes are delayed by 15 to 20 minutes.
SITO Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$0.2376
Close:$0.2221
High:$0.2398
Low:$0.222
Volume:48,306
Date:2020-02-11
Open:$0.24
Close:$0.24
High:$0.24
Low:$0.2239
Volume:34,342
Date:2020-02-10
Open:$0.24
Close:$0.237
High:$0.24
Low:$0.2221
Volume:39,461
Date:2020-02-07
Open:$0.2596
Close:$0.2331
High:$0.2596
Low:$0.2199
Volume:87,416
Date:2020-02-06
Open:$0.2201
Close:$0.2256
High:$0.24
Low:$0.215679
Volume:125,510
Date:2020-02-05
Open:$0.225
Close:$0.2248
High:$0.225
Low:$0.211
Volume:48,414
Date:2020-02-04
Open:$0.2394
Close:$0.2258
High:$0.2394
Low:$0.2102
Volume:90,235
Date:2020-02-03
Open:$0.25
Close:$0.228
High:$0.255
Low:$0.228
Volume:161,514
Date:2020-01-31
Open:$0.221
Close:$0.2179
High:$0.23
Low:$0.21
Volume:167,349
Date:2020-01-30
Open:$0.23
Close:$0.221
High:$0.235
Low:$0.211201
Volume:106,186
Date:2020-01-29
Open:$0.245
Close:$0.225
High:$0.2575
Low:$0.2032
Volume:425,701
Date:2020-01-28
Open:$0.2601
Close:$0.245842
High:$0.2655
Low:$0.245
Volume:146,085
Date:2020-01-27
Open:$0.26
Close:$0.2601
High:$0.27
Low:$0.2564
Volume:53,735
Date:2020-01-24
Open:$0.26
Close:$0.266
High:$0.269004
Low:$0.2502
Volume:170,383
Date:2020-01-23
Open:$0.25
Close:$0.2692
High:$0.2755
Low:$0.245
Volume:236,549
Date:2020-01-22
Open:$0.282
Close:$0.2655
High:$0.2845
Low:$0.2611
Volume:145,016
Date:2020-01-21
Open:$0.289
Close:$0.282
High:$0.289
Low:$0.2553
Volume:169,728
Date:2020-01-20
Open:$0.2949
Close:$0.275
High:$0.305
Low:$0.2626
Volume:263,300
Date:2020-01-17
Open:$0.2949
Close:$0.275
High:$0.305
Low:$0.2626
Volume:263,300
Date:2020-01-16
Open:$0.2836
Close:$0.289
High:$0.31
Low:$0.2602
Volume:545,336