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, 2021 0.0674 0.0705 0.0674 0.0790 1,298,565 +0.01(+16.01%)
Nov 29, 2021 0.0600 0.0740 0.0600 0.0681 2,891,227 +0.01(+9.49%)
Nov 26, 2021 0.0560 0.0699 0.0560 0.0622 1,620,861 +0.00(+4.54%)
Nov 24, 2021 0.0580 0.0600 0.0560 0.0595 658,029 +0.00(+2.59%)
Nov 23, 2021 0.0600 0.0620 0.0550 0.0580 1,010,381 -0.00(-3.33%)
Nov 22, 2021 0.0620 0.0620 0.0556 0.0600 1,315,233 +0.00(+1.69%)
Nov 19, 2021 0.0601 0.0700 0.0550 0.0590 1,364,900 -0.00(-4.84%)
Nov 18, 2021 0.0680 0.0620 0.0611 0.0620 1,155,161 -0.00(-0.64%)
Nov 17, 2021 0.0645 0.0696 0.0600 0.0624 1,214,434 -0.00(-1.73%)
Nov 16, 2021 0.0635 0.0722 0.0635 0.0635 979,753 -0.00(-4.94%)
Nov 15, 2021 0.0699 0.0699 0.0621 0.0668 852,834 -0.00(-0.30%)
Nov 12, 2021 0.0669 0.0724 0.0630 0.0670 1,066,260 -0.00(-0.74%)
Nov 11, 2021 0.0727 0.0727 0.0650 0.0675 729,264 -0.00(-3.57%)
Nov 10, 2021 0.0735 0.0700 2,870,843 -0.01(-9.68%)
Nov 09, 2021 0.0870 0.0870 0.0730 0.0775 1,172,415 -0.00(-4.20%)
Nov 08, 2021 0.0870 0.0870 0.0800 0.0809 980,893 -0.00(-5.60%)
Nov 05, 2021 0.0815 0.0870 0.0800 0.0857 448,738 +0.00(+5.80%)
Nov 04, 2021 0.0830 0.0830 0.0775 0.0810 803,960 +0.00(+1.25%)
Nov 03, 2021 0.0751 0.0830 0.0751 0.0800 1,503,161 +0.00(+0.25%)
Nov 02, 2021 0.0800 0.0844 0.0750 0.0798 1,362,885 +0.00(+3.64%)
Nov 01, 2021 0.0661 0.0875 0.0630 0.0770 4,164,153 +0.01(+7.09%)
Oct 29, 2021 0.0600 0.0728 0.0535 0.0719 1,900,426 +0.01(+15.97%)
Oct 28, 2021 0.0600 0.0720 0.0584 0.0620 2,719,462 +0.00(+5.26%)
Oct 27, 2021 0.0590 0.0617 0.0550 0.0589 1,758,265 +0.00(+3.33%)
Oct 26, 2021 0.0530 0.0570 2,870,786 +0.00(+3.45%)
Oct 25, 2021 0.0600 0.0630 0.0480 0.0551 15,485,012 -0.01(-11.56%)
Oct 22, 2021 0.0625 0.0625 0.0580 0.0623 3,171,031 -0.00(-3.41%)
Oct 21, 2021 0.0681 0.0740 0.0585 0.0645 4,441,249 -0.01(-7.73%)
Oct 20, 2021 0.0700 0.0740 0.0675 0.0699 1,590,778 +0.00(+1.30%)
Oct 19, 2021 0.0680 0.0738 0.0670 0.0690 994,812 -0.00(-1.29%)
Oct 18, 2021 0.0710 0.0750 0.0650 0.0699 1,313,821 -0.00(-1.55%)
Oct 15, 2021 0.0749 0.0749 0.0670 0.0710 3,995,934 -0.00(-4.57%)
Oct 14, 2021 0.0755 0.0788 0.0714 0.0744 1,095,533 -0.00(-2.11%)
Oct 13, 2021 0.0758 0.0830 0.0758 0.0760 2,407,059 -0.00(-1.30%)
Oct 12, 2021 0.0881 0.0950 0.0752 0.0770 6,210,982 -0.01(-12.50%)
Oct 11, 2021 0.0851 0.0898 0.0851 0.0880 1,043,480 +0.00(+0.00%)
Oct 08, 2021 0.0894 0.0953 0.0862 0.0880 1,673,364 -0.00(-1.57%)
Oct 07, 2021 0.0960 0.0960 0.0884 0.0894 1,731,133 +0.00(+0.34%)
Oct 06, 2021 0.0900 0.0949 0.0881 0.0891 1,219,699 -0.00(-0.22%)
Oct 05, 2021 0.0903 0.0950 0.0882 0.0893 1,743,997 -0.00(-2.30%)
Oct 04, 2021 0.1001 0.1020 0.0900 0.0914 2,101,020 -0.01(-8.14%)
Oct 01, 2021 0.1080 0.1080 0.0980 0.0995 3,336,808 -0.00(-4.78%)
Sep 30, 2021 0.0950 0.1120 0.0870 0.1045 2,358,542 +0.02(+17.42%)
Sep 29, 2021 0.0899 0.0990 0.0851 0.0890 4,122,423 -0.00(-1.11%)
Sep 28, 2021 0.0990 0.0990 0.0897 0.0900 5,248,358 -0.01(-9.09%)
Sep 27, 2021 0.1100 0.1133 0.0952 0.0990 8,110,216 -0.02(-14.06%)
Sep 24, 2021 0.1163 0.1180 0.1100 0.1152 541,823 -0.00(-0.69%)
Sep 23, 2021 0.1111 0.1220 0.1110 0.1160 756,885 -0.00(-3.33%)
Sep 22, 2021 0.1051 0.1200 0.1051 0.1200 649,542 +0.01(+6.38%)
Sep 21, 2021 0.1175 0.1175 0.1003 0.1128 1,418,055 -0.00(-1.91%)
Sep 20, 2021 0.1240 0.1250 0.1001 0.1150 3,596,787 -0.01(-7.26%)
Sep 17, 2021 0.1250 0.1290 0.1146 0.1240 748,577 +0.00(+3.51%)
Sep 16, 2021 0.1195 0.1260 0.1100 0.1198 1,316,241 +0.00(+0.67%)
Sep 15, 2021 0.1260 0.1298 0.0830 0.1190 4,902,280 -0.00(-3.25%)
Sep 14, 2021 0.1210 0.1330 0.1210 0.1230 1,013,390 -0.01(-6.18%)
Sep 13, 2021 0.1350 0.1400 0.1310 0.1311 1,858,710 -0.00(-1.06%)
Sep 10, 2021 0.1285 0.1329 0.1275 0.1325 410,209 +0.00(+2.71%)
Sep 09, 2021 0.1260 0.1330 0.1255 0.1290 562,603 +0.00(+1.42%)
Sep 08, 2021 0.1275 0.1300 0.1261 0.1272 288,511 -0.00(-2.08%)
Sep 07, 2021 0.1312 0.1330 0.1221 0.1299 1,505,095 -0.00(-2.77%)
Sep 03, 2021 0.1345 0.1400 0.1311 0.1336 935,723 -0.00(-0.30%)
Sep 02, 2021 0.1400 0.1400 0.1320 0.1340 998,907 -0.00(-1.47%)
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.