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, 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%)
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.