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 )

N/A 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 (%)
Feb 28, 2022 0.0350 0.0400 0.0330 0.0385 615,543 +0.00(+6.06%)
Feb 25, 2022 0.0348 0.0400 0.0339 0.0363 744,412 +0.00(+3.71%)
Feb 24, 2022 0.0338 0.0369 0.0320 0.0350 579,920 -0.00(-2.51%)
Feb 23, 2022 0.0368 0.0368 0.0335 0.0359 305,993 -0.00(-2.71%)
Feb 22, 2022 0.0364 0.0390 0.0340 0.0369 756,907 -0.00(-2.89%)
Feb 18, 2022 0.0380 0 -0.00(-1.30%)
Feb 17, 2022 0.0420 0.0500 0.0350 0.0385 1,296,412 -0.00(-7.89%)
Feb 16, 2022 0.0325 0.0435 0.0325 0.0418 2,967,725 +0.01(+25.90%)
Feb 15, 2022 0.0316 0.0339 0.0316 0.0332 330,223 -0.00(-2.06%)
Feb 14, 2022 0.0330 0.0348 0.0315 0.0339 1,416,865 +0.00(+4.31%)
Feb 11, 2022 0.0315 0.0339 0.0315 0.0325 1,653,704 +0.00(+3.17%)
Feb 10, 2022 0.0302 0.0335 0.0302 0.0315 726,572 +0.00(+2.94%)
Feb 09, 2022 0.0343 0.0344 0.0300 0.0306 2,967,514 -0.00(-5.85%)
Feb 08, 2022 0.0375 0.0375 0.0302 0.0325 2,130,565 -0.00(-9.72%)
Feb 07, 2022 0.0366 0.0397 0.0355 0.0360 1,081,392 -0.00(-2.70%)
Feb 04, 2022 0.0400 0.0400 0.0350 0.0370 1,674,621 +0.00(+2.49%)
Feb 03, 2022 0.0410 0.0361 2,247,606 -0.00(-11.95%)
Feb 02, 2022 0.0480 0.0485 0.0395 0.0410 6,788,046 -0.01(-12.77%)
Feb 01, 2022 0.0510 0.0530 0.0460 0.0470 1,574,617 -0.00(-4.08%)
Jan 31, 2022 0.0460 0.0525 0.0460 0.0490 813,194 +0.00(+4.26%)
Jan 28, 2022 0.0474 0.0480 0.0450 0.0470 1,110,539 -0.00(-0.84%)
Jan 27, 2022 0.0467 0.0490 0.0425 0.0474 1,475,614 +0.00(+1.50%)
Jan 26, 2022 0.0500 0.0510 0.0420 0.0467 1,442,939 -0.00(-0.21%)
Jan 25, 2022 0.0510 0.0600 0.0410 0.0468 2,319,547 -0.00(-7.33%)
Jan 24, 2022 0.0535 0.0550 0.0450 0.0505 1,536,026 -0.00(-7.34%)
Jan 21, 2022 0.0610 0.0620 0.0500 0.0545 1,637,203 -0.01(-9.02%)
Jan 20, 2022 0.0570 0.0625 0.0520 0.0599 778,612 +0.00(+1.53%)
Jan 19, 2022 0.0570 0.0650 0.0568 0.0590 687,542 +0.00(+0.85%)
Jan 18, 2022 0.0580 0.0650 0.0536 0.0585 2,198,358 +0.00(+0.69%)
Jan 14, 2022 0.0581 0 +0.00(+1.04%)
Jan 13, 2022 0.0578 0.0610 0.0515 0.0575 1,533,608 +0.00(+0.17%)
Jan 12, 2022 0.0600 0.0600 0.0490 0.0574 1,843,505 +0.00(+2.50%)
Jan 11, 2022 0.0600 0.0670 0.0540 0.0560 1,602,990 -0.00(-6.51%)
Jan 10, 2022 0.0550 0.0620 0.0525 0.0599 1,772,463 +0.01(+9.11%)
Jan 07, 2022 0.0506 0.0574 0.0480 0.0549 1,118,339 +0.00(+8.28%)
Jan 06, 2022 0.0485 0.0578 0.0461 0.0507 1,580,997 -0.00(-0.59%)
Jan 05, 2022 0.0510 0.0575 0.0428 0.0510 2,651,179 -0.00(-1.92%)
Jan 04, 2022 0.0550 0.0550 0.0500 0.0520 688,555 -0.00(-5.45%)
Jan 03, 2022 0.0451 0.0600 0.0420 0.0550 1,452,251 +0.00(+5.77%)
Dec 31, 2021 0.0522 0.0605 0.0481 0.0520 2,369,148 -0.00(-3.53%)
Dec 30, 2021 0.0532 0.0558 0.0500 0.0539 2,625,160 -0.00(-2.00%)
Dec 29, 2021 0.0600 0.0600 0.0520 0.0550 1,136,935 -0.00(-1.26%)
Dec 28, 2021 0.0510 0.0557 0.0500 0.0557 1,573,463 +0.00(+5.09%)
Dec 27, 2021 0.0550 0.0580 0.0510 0.0530 1,862,633 -0.00(-0.75%)
Dec 23, 2021 0.0620 0.0620 0.0530 0.0534 1,358,265 -0.01(-10.40%)
Dec 22, 2021 0.0600 0.0620 0.0551 0.0596 2,448,586 +0.00(+4.56%)
Dec 21, 2021 0.0575 0.0590 0.0530 0.0570 3,738,514 -0.00(-3.23%)
Dec 20, 2021 0.0620 0.0620 0.0570 0.0589 1,541,314 -0.00(-1.34%)
Dec 17, 2021 0.0594 0.0620 0.0522 0.0597 864,554 +0.00(+0.00%)
Dec 16, 2021 0.0610 0.0620 0.0566 0.0597 963,405 -0.00(-0.67%)
Dec 15, 2021 0.0600 0.0620 0.0535 0.0601 3,353,335 +0.00(+4.16%)
Dec 14, 2021 0.0600 0.0620 0.0550 0.0577 1,204,559 -0.00(-6.94%)
Dec 13, 2021 0.0600 0.0629 0.0576 0.0620 893,513 -0.00(-1.12%)
Dec 10, 2021 0.0612 0.0670 0.0560 0.0627 1,577,156 +0.00(+0.97%)
Dec 09, 2021 0.0590 0.0687 0.0560 0.0621 2,911,706 +0.00(+5.25%)
Dec 08, 2021 0.0600 0.0600 0.0570 0.0590 2,010,999 +0.00(+3.51%)
Dec 07, 2021 0.0647 0.0647 0.0565 0.0570 1,983,811 -0.00(-5.00%)
Dec 06, 2021 0.0600 0.0650 0.0570 0.0600 1,563,267 -0.00(-3.23%)
Dec 03, 2021 0.0700 0.0700 0.0597 0.0620 2,361,494 -0.01(-11.43%)
Dec 02, 2021 0.0750 0.0780 0.0651 0.0700 859,676 -0.01(-10.26%)
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.