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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 0.9100 0.9100 0.8766 0.8992 506,345 -0.01(-1.00%)
Feb 25, 2022 0.9200 0.9350 0.8900 0.9083 635,834 -0.01(-0.99%)
Feb 24, 2022 0.9200 0.9250 0.8620 0.9174 914,369 -0.04(-4.35%)
Feb 23, 2022 1.000 1.010 0.9400 0.9591 711,529 -0.04(-3.66%)
Feb 22, 2022 1.020 1.030 0.9800 0.9955 771,753 -0.04(-4.28%)
Feb 18, 2022 1.040 0 -0.01(-0.95%)
Feb 17, 2022 1.050 1.065 1.035 1.050 488,851 -0.01(-0.94%)
Feb 16, 2022 1.090 1.110 1.050 1.060 689,473 -0.02(-1.85%)
Feb 15, 2022 1.080 1.088 1.060 1.080 641,855 +0.02(+1.89%)
Feb 14, 2022 1.080 1.100 1.040 1.060 385,164 +0.00(+0.00%)
Feb 11, 2022 1.130 1.160 1.050 1.060 679,768 -0.06(-5.36%)
Feb 10, 2022 1.050 1.150 1.040 1.120 1,349,792 +0.06(+5.66%)
Feb 09, 2022 1.040 1.140 1.040 1.060 1,269,813 +0.02(+1.92%)
Feb 08, 2022 1.070 1.070 1.000 1.040 457,370 -0.05(-4.59%)
Feb 07, 2022 1.020 1.100 1.010 1.090 519,292 +0.05(+4.81%)
Feb 04, 2022 1.050 1.050 1.010 1.040 480,855 -0.01(-0.95%)
Feb 03, 2022 1.050 1.050 462,389 -0.04(-3.67%)
Feb 02, 2022 1.120 1.130 1.050 1.090 592,878 -0.02(-1.80%)
Feb 01, 2022 1.070 1.150 1.000 1.110 1,808,518 +0.06(+5.71%)
Jan 31, 2022 1.090 1.050 964,482 +0.02(+1.94%)
Jan 28, 2022 1.030 1.050 1.000 1.030 581,623 +0.02(+1.98%)
Jan 27, 2022 1.030 1.090 1.000 1.010 725,111 -0.01(-0.98%)
Jan 26, 2022 1.020 1.050 0.9900 1.020 981,313 +0.02(+2.00%)
Jan 25, 2022 1.010 1.010 0.9680 1.000 747,267 -0.01(-0.99%)
Jan 24, 2022 1.040 1.040 0.8200 1.010 2,142,644 -0.01(-0.98%)
Jan 21, 2022 1.070 1.070 1.000 1.020 1,203,449 -0.03(-2.86%)
Jan 20, 2022 1.070 1.110 1.030 1.050 826,608 -0.01(-0.94%)
Jan 19, 2022 1.060 1.070 1.030 1.060 610,331 +0.02(+1.92%)
Jan 18, 2022 1.140 1.140 1.030 1.040 767,285 -0.01(-0.95%)
Jan 14, 2022 1.050 0 +0.00(+0.00%)
Jan 13, 2022 1.050 1.070 1.020 1.050 636,272 +0.00(+0.00%)
Jan 12, 2022 1.070 1.100 1.010 1.050 1,060,933 -0.02(-1.87%)
Jan 11, 2022 1.030 1.140 1.020 1.070 1,570,362 +0.05(+4.90%)
Jan 10, 2022 1.080 1.090 1.000 1.020 967,681 -0.05(-4.67%)
Jan 07, 2022 1.050 1.070 1.000 1.070 1,184,670 +0.01(+0.94%)
Jan 06, 2022 1.130 1.150 1.010 1.060 1,897,718 -0.07(-6.19%)
Jan 05, 2022 1.190 1.200 1.110 1.130 1,078,880 -0.05(-4.24%)
Jan 04, 2022 1.220 1.220 1.150 1.180 820,529 -0.04(-3.28%)
Jan 03, 2022 1.200 1.220 1.160 1.220 566,715 +0.02(+1.67%)
Dec 31, 2021 1.160 1.200 1.130 1.200 1,194,128 +0.02(+1.69%)
Dec 30, 2021 1.220 1.230 1.130 1.180 1,682,690 -0.02(-1.67%)
Dec 29, 2021 1.210 1.250 1.150 1.200 833,441 -0.01(-0.83%)
Dec 28, 2021 1.210 1.250 1.170 1.210 597,100 -0.02(-1.63%)
Dec 27, 2021 1.220 1.290 1.165 1.230 1,186,422 -0.03(-2.38%)
Dec 23, 2021 1.250 1.280 1.190 1.260 881,705 +0.02(+1.61%)
Dec 22, 2021 1.210 1.240 1.160 1.240 496,813 +0.03(+2.48%)
Dec 21, 2021 1.190 1.220 1.130 1.210 1,089,232 +0.04(+3.42%)
Dec 20, 2021 1.200 1.200 1.110 1.170 713,145 -0.03(-2.50%)
Dec 17, 2021 1.200 1.230 1.115 1.200 2,618,625 +0.00(+0.00%)
Dec 16, 2021 1.250 1.250 1.140 1.200 891,091 -0.03(-2.44%)
Dec 15, 2021 1.120 1.230 1.100 1.230 1,363,035 +0.10(+8.85%)
Dec 14, 2021 1.120 1.170 1.050 1.130 1,532,833 -0.01(-0.88%)
Dec 13, 2021 1.210 1.230 1.090 1.140 2,576,322 -0.06(-5.00%)
Dec 10, 2021 1.200 1.200 1.130 1.200 1,516,148 -0.01(-0.83%)
Dec 09, 2021 1.230 1.240 1.170 1.210 1,670,842 -0.06(-4.72%)
Dec 08, 2021 1.280 1.330 1.210 1.270 2,116,743 -0.03(-2.31%)
Dec 07, 2021 1.290 1.320 1.100 1.300 2,755,548 +0.04(+3.17%)
Dec 06, 2021 1.410 1.430 1.240 1.260 1,438,550 -0.13(-9.35%)
Dec 03, 2021 1.400 1.400 1.220 1.390 2,055,335 +0.00(+0.00%)
Dec 02, 2021 1.430 1.470 1.350 1.390 1,448,015 -0.04(-2.80%)
Dec 01, 2021 1.500 1.540 1.381 1.430 1,462,306 -0.04(-2.72%)
Nov 30, 2021 1.520 1.530 1.380 1.470 1,833,348 +0.00(+0.00%)
Nov 29, 2021 1.410 1.600 1.350 1.470 2,552,848 +0.12(+8.89%)
Nov 26, 2021 1.420 1.460 1.290 1.350 1,414,641 -0.07(-4.93%)
Nov 24, 2021 1.460 1.470 1.370 1.420 1,753,374 -0.05(-3.40%)
Nov 23, 2021 1.550 1.550 1.460 1.470 1,445,969 -0.07(-4.55%)
Nov 22, 2021 1.650 1.660 1.480 1.540 2,320,241 -0.09(-5.52%)
Nov 19, 2021 1.590 1.630 1.420 1.630 3,188,662 -0.01(-0.61%)
Nov 18, 2021 1.720 1.640 1.610 1.640 1,398,771 -0.10(-5.75%)
Nov 17, 2021 1.750 1.790 1.670 1.740 1,480,194 -0.01(-0.57%)
Nov 16, 2021 1.750 1.830 1.730 1.750 1,336,829 -0.04(-2.23%)
Nov 15, 2021 1.950 2.000 1.720 1.790 3,185,288 -0.13(-6.77%)
Nov 12, 2021 1.900 1.950 1.820 1.920 1,495,826 +0.04(+2.13%)
Nov 11, 2021 1.890 1.900 1.810 1.880 1,781,953 -0.07(-3.59%)
Nov 10, 2021 1.950 1.810 1.950 2,430,230 -0.03(-1.52%)
Nov 09, 2021 2.150 2.150 1.860 1.980 7,618,780 -0.02(-1.00%)
Nov 08, 2021 2.350 2.350 1.900 2.000 6,403,369 -0.31(-13.42%)
Nov 05, 2021 2.210 2.355 2.010 2.310 5,938,020 +0.20(+9.48%)
Nov 04, 2021 1.900 2.130 1.890 2.110 5,151,291 +0.22(+11.64%)
Nov 03, 2021 1.900 1.910 1.840 1.890 1,126,121 +0.01(+0.53%)
Nov 02, 2021 1.860 1.910 1.800 1.880 1,509,050 +0.03(+1.62%)
Nov 01, 2021 1.900 1.955 1.770 1.850 1,920,409 -0.02(-1.07%)
Oct 29, 2021 1.860 1.880 1.820 1.870 913,709 +0.00(+0.00%)
Oct 28, 2021 1.920 1.939 1.810 1.870 1,221,645 -0.03(-1.58%)
Oct 27, 2021 1.980 1.995 1.890 1.900 738,700 -0.07(-3.55%)
Oct 26, 2021 2.100 1.970 1,691,879 -0.05(-2.48%)
Oct 25, 2021 1.980 2.070 1.880 2.020 1,159,501 +0.06(+3.06%)
Oct 22, 2021 1.950 1.980 1.860 1.960 1,670,294 -0.02(-1.01%)
Oct 21, 2021 2.050 2.070 1.910 1.980 1,758,600 -0.04(-1.98%)
Oct 20, 2021 1.940 2.290 1.920 2.020 6,450,933 +0.10(+5.21%)
Oct 19, 2021 1.940 1.980 1.910 1.920 1,037,188 -0.02(-1.03%)
Oct 18, 2021 1.960 1.990 1.900 1.940 785,910 -0.03(-1.52%)
Oct 15, 2021 2.090 2.090 1.890 1.970 1,528,204 -0.05(-2.48%)
Oct 14, 2021 2.060 2.090 1.980 2.020 772,613 -0.01(-0.49%)
Oct 13, 2021 2.120 2.120 1.980 2.030 1,098,039 -0.05(-2.40%)
Oct 12, 2021 2.120 2.150 2.050 2.080 1,011,925 -0.06(-2.80%)
Oct 11, 2021 2.110 2.150 2.070 2.140 342,170 +0.04(+1.90%)
Oct 08, 2021 2.130 2.150 2.040 2.100 607,622 -0.02(-0.94%)
Oct 07, 2021 2.150 2.170 2.110 2.120 872,156 -0.02(-0.93%)
Oct 06, 2021 2.110 2.150 2.100 2.140 368,286 -0.01(-0.47%)
Oct 05, 2021 2.200 2.200 2.110 2.150 875,711 +0.05(+2.38%)
Oct 04, 2021 2.220 2.220 2.100 2.100 574,315 -0.09(-4.11%)
Oct 01, 2021 2.150 2.200 2.100 2.190 702,274 +0.00(+0.00%)
Sep 30, 2021 2.230 2.230 2.050 2.190 755,085 -0.01(-0.45%)
Sep 29, 2021 2.200 2.230 2.120 2.200 464,030 -0.04(-1.79%)
Sep 28, 2021 2.320 2.350 2.090 2.240 1,473,225 -0.08(-3.45%)
Sep 27, 2021 2.350 2.350 2.225 2.320 758,817 +0.00(+0.00%)
Sep 24, 2021 2.430 2.430 2.270 2.320 1,153,680 -0.01(-0.43%)
Sep 23, 2021 2.250 2.390 2.200 2.330 1,946,480 +0.20(+9.39%)
Sep 22, 2021 2.100 2.180 2.040 2.130 786,703 +0.04(+1.91%)
Sep 21, 2021 2.140 2.190 2.020 2.090 548,676 -0.05(-2.34%)
Sep 20, 2021 2.040 2.150 1.980 2.140 1,282,821 -0.02(-0.93%)
Sep 17, 2021 2.230 2.270 2.020 2.160 1,436,779 -0.07(-3.14%)
Sep 16, 2021 2.300 2.310 2.000 2.230 1,912,255 -0.07(-3.04%)
Sep 15, 2021 2.340 2.340 2.150 2.300 1,065,780 -0.05(-2.13%)
Sep 14, 2021 2.480 2.500 2.310 2.350 840,029 -0.13(-5.24%)
Sep 13, 2021 2.440 2.580 2.400 2.480 1,508,940 +0.06(+2.48%)
Sep 10, 2021 2.430 2.470 2.340 2.420 473,379 +0.02(+0.83%)
Sep 09, 2021 2.350 2.450 2.310 2.400 639,588 +0.03(+1.27%)
Sep 08, 2021 2.510 2.550 2.250 2.370 1,069,272 -0.15(-5.95%)
Sep 07, 2021 2.680 2.750 2.500 2.520 1,360,689 -0.12(-4.55%)
Sep 03, 2021 2.520 2.750 2.510 2.640 1,186,365 +0.13(+5.18%)
Sep 02, 2021 2.660 2.670 2.420 2.510 1,356,641 -0.12(-4.56%)
Sep 01, 2021 2.810 2.860 2.590 2.630 1,233,686 -0.17(-6.07%)
Aug 31, 2021 2.850 2.880 2.580 2.800 1,415,854 +0.07(+2.56%)
Aug 30, 2021 2.390 2.750 2.350 2.730 3,520,700 +0.39(+16.67%)
Aug 27, 2021 2.290 2.370 2.250 2.340 1,143,858 +0.10(+4.46%)
Aug 26, 2021 2.350 2.350 2.200 2.240 965,283 -0.04(-1.75%)
Aug 25, 2021 2.220 2.280 2.100 2.280 605,522 +0.12(+5.56%)
Aug 24, 2021 2.240 2.250 2.120 2.160 761,981 -0.03(-1.37%)
Aug 23, 2021 1.920 2.210 1.920 2.190 1,204,542 +0.29(+15.26%)
Aug 20, 2021 1.790 1.970 1.760 1.900 697,924 +0.07(+3.83%)
Aug 19, 2021 1.950 1.950 1.680 1.830 1,374,653 -0.12(-6.15%)
Aug 18, 2021 1.920 1.950 1.810 1.950 1,130,466 +0.03(+1.56%)
Aug 17, 2021 2.000 2.030 1.860 1.920 1,057,173 -0.06(-3.03%)
Aug 16, 2021 2.100 2.100 1.910 1.980 1,236,231 -0.14(-6.60%)
Aug 13, 2021 2.230 2.230 2.090 2.120 762,079 -0.10(-4.50%)
Aug 12, 2021 2.200 2.300 2.150 2.220 826,388 -0.01(-0.45%)
Aug 11, 2021 2.300 2.400 2.090 2.230 1,541,124 -0.04(-1.76%)
Aug 10, 2021 2.550 2.560 2.250 2.270 2,340,341 -0.25(-9.92%)
Aug 09, 2021 2.890 2.890 2.500 2.520 1,472,583 -0.22(-8.03%)
Aug 06, 2021 2.800 2.900 2.700 2.740 848,633 -0.02(-0.72%)
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.