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

Cybin Inc (NY: CYBN )

0.3500 +0.0040 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 0.3884 0.4100 0.3600 0.3722 1,925,174 -0.01(-2.77%)
Nov 29, 2022 0.4050 0.4190 0.3805 0.3828 1,666,900 -0.03(-6.52%)
Nov 28, 2022 0.4337 0.4337 0.4050 0.4095 551,047 -0.02(-4.77%)
Nov 25, 2022 0.4300 0.4400 0.4180 0.4300 341,868 +0.00(+0.00%)
Nov 23, 2022 0.4300 0.4352 0.4060 0.4300 822,810 +0.01(+2.72%)
Nov 22, 2022 0.4100 0.4290 0.4101 0.4186 558,589 +0.02(+4.62%)
Nov 21, 2022 0.4400 0.4480 0.4001 0.4001 1,141,984 -0.03(-8.02%)
Nov 18, 2022 0.4400 0.4500 0.4307 0.4350 413,060 -0.00(-0.73%)
Nov 17, 2022 0.4406 0.4541 0.4300 0.4382 448,246 -0.00(-0.63%)
Nov 16, 2022 0.4700 0.4685 0.4400 0.4410 541,342 -0.03(-5.63%)
Nov 15, 2022 0.4690 0.4760 0.4560 0.4673 787,490 +0.01(+2.37%)
Nov 14, 2022 0.4600 0.4692 0.4409 0.4565 897,729 -0.00(-0.76%)
Nov 11, 2022 0.4400 0.4611 0.4277 0.4600 1,353,031 +0.02(+5.55%)
Nov 10, 2022 0.4271 0.4800 0.4200 0.4358 1,725,116 -0.01(-1.40%)
Nov 09, 2022 0.4500 0.4698 0.4200 0.4420 1,165,539 -0.02(-3.89%)
Nov 08, 2022 0.4500 0.4800 0.4381 0.4599 1,006,823 +0.00(+1.08%)
Nov 07, 2022 0.4579 0.4579 0.4000 0.4550 1,161,801 -0.00(-0.63%)
Nov 04, 2022 0.4750 0.4760 0.4300 0.4579 1,076,500 -0.01(-2.16%)
Nov 03, 2022 0.4567 0.4800 0.4455 0.4680 635,692 +0.01(+1.74%)
Nov 02, 2022 0.4740 0.4600 681,495 -0.01(-1.12%)
Nov 01, 2022 0.4700 0.4839 0.4500 0.4652 1,005,619 +0.01(+2.94%)
Oct 31, 2022 0.4800 0.4879 0.4450 0.4519 905,567 -0.02(-3.85%)
Oct 28, 2022 0.4700 0.5000 0.4600 0.4700 1,024,049 -0.00(-0.38%)
Oct 27, 2022 0.4779 0.4900 0.4600 0.4718 1,003,505 +0.00(+0.94%)
Oct 26, 2022 0.4501 0.4800 0.4500 0.4674 1,082,094 -0.01(-2.18%)
Oct 25, 2022 0.4800 0.5000 0.4599 0.4778 847,848 +0.00(+0.21%)
Oct 24, 2022 0.5000 0.5100 0.4569 0.4768 957,924 -0.01(-2.69%)
Oct 21, 2022 0.5134 0.5357 0.4683 0.4900 852,738 -0.01(-1.84%)
Oct 20, 2022 0.5300 0.5560 0.4763 0.4992 974,257 -0.03(-5.28%)
Oct 19, 2022 0.5361 0.5900 0.4900 0.5270 1,307,639 -0.02(-2.98%)
Oct 18, 2022 0.5750 0.5900 0.5325 0.5432 818,580 -0.01(-1.49%)
Oct 17, 2022 0.5799 0.6097 0.5351 0.5514 925,757 -0.02(-3.60%)
Oct 14, 2022 0.5800 0.6100 0.5500 0.5720 640,313 -0.03(-4.67%)
Oct 13, 2022 0.5878 0.6200 0.5520 0.6000 1,066,857 -0.01(-1.86%)
Oct 12, 2022 0.6000 0.6468 0.5824 0.6114 607,441 +0.01(+1.90%)
Oct 11, 2022 0.6404 0.6481 0.5906 0.6000 639,506 -0.04(-6.25%)
Oct 10, 2022 0.5902 0.6550 0.5902 0.6400 631,143 +0.04(+6.51%)
Oct 07, 2022 0.6400 0.6476 0.5900 0.6009 657,812 -0.04(-6.09%)
Oct 06, 2022 0.6400 0.6500 0.6058 0.6399 658,397 +0.01(+1.41%)
Oct 05, 2022 0.6200 0.6500 0.5709 0.6310 708,005 +0.01(+1.28%)
Oct 04, 2022 0.6298 0.6299 0.5843 0.6230 840,182 +0.04(+6.81%)
Oct 03, 2022 0.4838 0.5833 0.4838 0.5833 1,440,398 +0.10(+20.52%)
Sep 30, 2022 0.4800 0.5000 0.4700 0.4840 599,807 +0.00(+0.83%)
Sep 29, 2022 0.5000 0.5107 0.4700 0.4800 932,500 -0.02(-3.42%)
Sep 28, 2022 0.5366 0.5437 0.4825 0.4970 1,368,167 -0.02(-3.83%)
Sep 27, 2022 0.5600 0.5600 0.5021 0.5168 1,334,624 +0.00(+0.19%)
Sep 26, 2022 0.5300 0.5670 0.4986 0.5158 1,197,504 -0.03(-5.36%)
Sep 23, 2022 0.6200 0.6360 0.5250 0.5450 1,424,367 -0.07(-10.80%)
Sep 22, 2022 0.6221 0.6500 0.6100 0.6110 648,474 -0.01(-2.30%)
Sep 21, 2022 0.6500 0.6893 0.6122 0.6254 1,066,519 -0.04(-6.48%)
Sep 20, 2022 0.6875 0.7050 0.6350 0.6687 1,520,951 +0.02(+2.62%)
Sep 19, 2022 0.6300 0.6750 0.6200 0.6516 1,157,307 +0.03(+4.93%)
Sep 16, 2022 0.6800 0.6800 0.6100 0.6210 1,890,918 -0.06(-9.24%)
Sep 15, 2022 0.7200 0.7300 0.6600 0.6842 1,521,742 -0.04(-5.52%)
Sep 14, 2022 0.7400 0.7750 0.6700 0.7242 1,456,617 -0.03(-4.10%)
Sep 13, 2022 0.8144 0.8399 0.7400 0.7552 1,048,789 -0.07(-8.05%)
Sep 12, 2022 0.8594 0.9000 0.7852 0.8213 1,332,084 -0.02(-2.00%)
Sep 09, 2022 0.9100 0.9603 0.8200 0.8381 1,776,481 -0.07(-7.90%)
Sep 08, 2022 0.9500 0.9999 0.8673 0.9100 1,005,036 -0.03(-2.81%)
Sep 07, 2022 0.9800 1.030 0.9363 0.9363 886,955 -0.03(-3.33%)
Sep 06, 2022 1.030 1.110 0.9400 0.9686 1,439,337 -0.09(-8.62%)
Sep 02, 2022 1.060 1.110 1.010 1.060 828,262 +0.03(+2.91%)
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.