Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Skye Bioscience Inc (OP: SKYE )

12.81 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 10, 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 (%)
Nov 30, 2022 0.0180 0.0190 0.0175 0.0178 846,827 -0.00(-2.20%)
Nov 29, 2022 0.0175 0.0198 0.0175 0.0182 501,022 +0.00(+4.00%)
Nov 28, 2022 0.0178 0.0190 0.0122 0.0175 797,832 -0.00(-7.89%)
Nov 25, 2022 0.0177 0.0198 0.0172 0.0190 817,704 +0.00(+0.00%)
Nov 23, 2022 0.0179 0.0197 0.0172 0.0190 1,277,993 -0.00(-2.56%)
Nov 22, 2022 0.0180 0.0198 0.0170 0.0195 974,486 +0.00(+9.55%)
Nov 21, 2022 0.0200 0.0210 0.0175 0.0178 701,412 -0.00(-10.10%)
Nov 18, 2022 0.0168 0.0198 0.0166 0.0198 1,311,217 +0.00(+16.47%)
Nov 17, 2022 0.0250 0.0259 0.0140 0.0170 7,555,988 -0.01(-23.77%)
Nov 16, 2022 0.0182 0.0231 0.0180 0.0223 2,920,284 +0.00(+23.20%)
Nov 15, 2022 0.0200 0.0200 0.0180 0.0181 403,264 +0.00(+3.43%)
Nov 14, 2022 0.0208 0.0219 0.0110 0.0175 3,485,604 -0.00(-16.67%)
Nov 11, 2022 0.0247 0.0247 0.0200 0.0210 1,500,067 -0.00(-8.30%)
Nov 10, 2022 0.0220 0.0260 0.0201 0.0229 2,050,363 +0.00(+1.33%)
Nov 09, 2022 0.0229 0.0241 0.0211 0.0226 265,234 -0.00(-8.50%)
Nov 08, 2022 0.0226 0.0249 0.0226 0.0247 85,250 +0.00(+7.86%)
Nov 07, 2022 0.0225 0.0260 0.0220 0.0229 348,981 +0.00(+1.78%)
Nov 04, 2022 0.0226 0.0253 0.0220 0.0225 200,363 -0.00(-0.88%)
Nov 03, 2022 0.0220 0.0242 0.0220 0.0227 80,844 +0.00(+2.71%)
Nov 02, 2022 0.0220 0.0232 0.0202 0.0221 230,320 +0.00(+0.45%)
Nov 01, 2022 0.0201 0.0236 0.0201 0.0220 481,740 -0.00(-8.33%)
Oct 31, 2022 0.0213 0.0241 0.0213 0.0240 166,504 -0.00(-0.41%)
Oct 28, 2022 0.0233 0.0241 0.0205 0.0241 296,109 +0.00(+2.55%)
Oct 27, 2022 0.0237 0.0244 0.0230 0.0235 144,639 -0.00(-1.26%)
Oct 26, 2022 0.0227 0.0238 0.0227 0.0238 164,733 -0.00(-2.46%)
Oct 25, 2022 0.0248 0.0253 0.0232 0.0244 109,805 -0.00(-2.01%)
Oct 24, 2022 0.0248 0.0260 0.0248 0.0249 46,150 -0.00(-4.96%)
Oct 21, 2022 0.0249 0.0265 0.0247 0.0262 84,262 +0.00(+12.45%)
Oct 20, 2022 0.0258 0.0266 0.0225 0.0233 380,816 -0.00(-9.69%)
Oct 19, 2022 0.0238 0.0266 0.0225 0.0258 124,782 +0.00(+10.73%)
Oct 18, 2022 0.0243 0.0249 0.0225 0.0233 18,450 +0.00(+5.91%)
Oct 17, 2022 0.0220 0.0266 0.0220 0.0220 369,926 -0.00(-8.33%)
Oct 14, 2022 0.0235 0.0240 0.0220 0.0240 161,792 +0.00(+0.84%)
Oct 13, 2022 0.0245 0.0257 0.0235 0.0238 335,848 -0.00(-8.11%)
Oct 12, 2022 0.0250 0.0266 0.0232 0.0259 94,550 -0.00(-2.63%)
Oct 11, 2022 0.0232 0.0266 0.0223 0.0266 133,506 +0.00(+7.26%)
Oct 10, 2022 0.0268 0.0268 0.0233 0.0248 323,482 -0.00(-4.62%)
Oct 07, 2022 0.0252 0.0266 0.0252 0.0260 199,025 +0.00(+0.00%)
Oct 06, 2022 0.0256 0.0260 0.0256 0.0260 31,330 -0.00(-0.38%)
Oct 05, 2022 0.0270 0.0270 0.0228 0.0261 115,158 +0.00(+1.56%)
Oct 04, 2022 0.0250 0.0274 0.0236 0.0257 332,841 +0.00(+2.80%)
Oct 03, 2022 0.0250 0.0300 0.0230 0.0250 1,004,306 -0.00(-3.85%)
Sep 30, 2022 0.0270 0.0270 0.0250 0.0260 257,907 -0.00(-3.35%)
Sep 29, 2022 0.0270 0.0270 0.0240 0.0269 245,274 +0.00(+10.70%)
Sep 28, 2022 0.0245 0.0250 0.0240 0.0243 266,919 -0.00(-6.54%)
Sep 27, 2022 0.0256 0.0270 0.0241 0.0260 64,849 +0.00(+0.78%)
Sep 26, 2022 0.0254 0.0270 0.0247 0.0258 236,084 +0.00(+1.98%)
Sep 23, 2022 0.0251 0.0270 0.0240 0.0253 468,275 -0.00(-6.30%)
Sep 22, 2022 0.0270 0.0281 0.0250 0.0270 571,404 +0.00(+0.00%)
Sep 21, 2022 0.0241 0.0290 0.0241 0.0270 1,255,688 +0.00(+12.50%)
Sep 20, 2022 0.0240 0.0278 0.0233 0.0240 417,974 +0.00(+0.00%)
Sep 19, 2022 0.0240 0.0249 0.0230 0.0240 139,414 -0.00(-3.61%)
Sep 16, 2022 0.0201 0.0254 0.0201 0.0249 191,634 -0.00(-3.11%)
Sep 15, 2022 0.0240 0.0258 0.0230 0.0257 267,192 +0.00(+2.80%)
Sep 14, 2022 0.0251 0.0270 0.0240 0.0250 398,971 -0.00(-7.41%)
Sep 13, 2022 0.0284 0.0289 0.0241 0.0270 174,269 -0.00(-6.57%)
Sep 12, 2022 0.0235 0.0289 0.0226 0.0289 350,043 +0.00(+16.53%)
Sep 09, 2022 0.0260 0.0297 0.0220 0.0248 2,220,891 -0.00(-3.88%)
Sep 08, 2022 0.0260 0.0260 0.0250 0.0258 187,839 +0.00(+1.18%)
Sep 07, 2022 0.0251 0.0260 0.0247 0.0255 630,545 +0.00(+1.19%)
Sep 06, 2022 0.0297 0.0297 0.0251 0.0252 485,846 -0.00(-3.08%)
Sep 02, 2022 0.0265 0.0300 0.0260 0.0260 689,965 -0.00(-2.99%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.