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 )

10.78 -0.62 (-5.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2022 25.84 26.85 25.10 25.84 10,514 +1.25(+5.08%)
May 27, 2022 26.05 26.22 22.80 24.59 11,822 -0.74(-2.93%)
May 26, 2022 23.56 25.84 23.37 25.33 12,906 +1.77(+7.53%)
May 25, 2022 24.26 24.70 23.18 23.56 8,919 +0.17(+0.73%)
May 24, 2022 25.84 26.60 22.80 23.39 17,697 -2.45(-9.50%)
May 23, 2022 26.98 26.98 23.94 25.84 20,732 +3.40(+15.16%)
May 20, 2022 21.96 23.12 21.92 22.44 14,590 +0.78(+3.60%)
May 19, 2022 20.90 23.18 20.90 21.66 16,571 +0.76(+3.64%)
May 18, 2022 19.00 22.19 18.62 20.90 27,800 +2.47(+13.43%)
May 17, 2022 16.07 18.57 15.96 18.43 23,729 +2.28(+14.15%)
May 16, 2022 15.58 16.14 14.86 16.14 13,432 +0.52(+3.36%)
May 13, 2022 16.34 16.72 14.83 15.62 27,222 -0.34(-2.12%)
May 12, 2022 15.96 16.68 15.20 15.96 21,163 +0.38(+2.41%)
May 11, 2022 18.62 19.00 15.58 15.58 25,028 -2.85(-15.48%)
May 10, 2022 19.76 19.76 17.56 18.43 23,955 -0.19(-1.00%)
May 09, 2022 19.38 19.57 17.48 18.62 26,052 -0.95(-4.85%)
May 06, 2022 19.76 20.14 19.00 19.57 14,886 -0.19(-0.94%)
May 05, 2022 21.28 21.28 19.38 19.76 12,739 -1.06(-5.11%)
May 04, 2022 21.32 22.42 19.76 20.82 28,015 -1.25(-5.68%)
May 03, 2022 21.61 23.18 21.28 22.07 18,147 +0.70(+3.27%)
May 02, 2022 21.66 22.04 20.90 21.38 11,986 -0.51(-2.34%)
Apr 29, 2022 20.67 22.32 20.41 21.89 11,849 +0.99(+4.73%)
Apr 28, 2022 23.94 24.51 15.96 20.90 60,395 -2.41(-10.34%)
Apr 27, 2022 24.89 25.08 23.28 23.31 14,092 -0.24(-1.00%)
Apr 26, 2022 27.36 27.55 22.94 23.54 30,375 -3.44(-12.73%)
Apr 25, 2022 27.74 28.12 26.60 26.98 11,583 -0.45(-1.65%)
Apr 22, 2022 28.50 29.07 27.36 27.43 10,447 -0.31(-1.11%)
Apr 21, 2022 28.50 28.88 27.38 27.74 16,086 -0.84(-2.93%)
Apr 20, 2022 29.26 29.83 28.31 28.58 11,302 -1.41(-4.69%)
Apr 19, 2022 29.56 30.78 29.26 29.98 30,675 +0.42(+1.41%)
Apr 18, 2022 30.78 30.78 29.26 29.56 18,131 -1.02(-3.34%)
Apr 14, 2022 30.78 30.78 29.26 30.59 14,993 -0.06(-0.21%)
Apr 13, 2022 27.74 30.65 27.09 30.65 22,978 +3.29(+12.03%)
Apr 12, 2022 27.51 28.04 26.98 27.36 11,183 +0.03(+0.11%)
Apr 11, 2022 29.05 29.05 26.98 27.33 19,489 -1.08(-3.79%)
Apr 08, 2022 30.40 30.40 28.12 28.41 20,385 -1.99(-6.56%)
Apr 07, 2022 29.26 30.78 29.32 30.40 12,727 -0.76(-2.44%)
Apr 06, 2022 30.78 31.16 29.64 31.16 25,471 +0.31(+1.00%)
Apr 05, 2022 33.44 33.44 30.40 30.85 26,343 -2.59(-7.74%)
Apr 04, 2022 33.44 33.44 32.31 33.44 21,383 +0.38(+1.15%)
Apr 01, 2022 31.54 33.06 31.20 33.06 21,605 +2.01(+6.49%)
Mar 31, 2022 30.40 31.16 29.70 31.05 37,363 +0.65(+2.13%)
Mar 30, 2022 30.40 30.66 29.26 30.40 20,100 +0.21(+0.70%)
Mar 29, 2022 29.64 30.40 28.50 30.19 27,410 +0.93(+3.17%)
Mar 28, 2022 28.00 29.26 27.93 29.26 9,691 +1.33(+4.76%)
Mar 25, 2022 30.02 30.02 26.60 27.93 22,830 -0.99(-3.43%)
Mar 24, 2022 30.40 30.73 28.04 28.92 28,124 -0.34(-1.16%)
Mar 23, 2022 30.78 30.96 27.97 29.26 27,094 -1.52(-4.93%)
Mar 22, 2022 31.54 31.54 29.64 30.78 23,678 -0.00(-0.01%)
Mar 21, 2022 30.78 31.73 30.40 30.78 14,719 -0.37(-1.18%)
Mar 18, 2022 31.92 31.92 28.88 31.15 36,397 -0.60(-1.88%)
Mar 17, 2022 31.16 31.75 30.40 31.75 6,734 +0.59(+1.88%)
Mar 16, 2022 31.16 31.54 30.02 31.16 15,365 +1.36(+4.57%)
Mar 15, 2022 29.96 30.40 29.45 29.80 6,302 +0.16(+0.54%)
Mar 14, 2022 29.64 31.16 29.40 29.64 8,136 -0.38(-1.28%)
Mar 11, 2022 31.16 31.73 30.02 30.02 6,272 -0.28(-0.93%)
Mar 10, 2022 30.78 30.78 30.02 30.30 5,625 -0.68(-2.18%)
Mar 09, 2022 30.02 31.54 30.17 30.98 9,310 +0.79(+2.61%)
Mar 08, 2022 30.40 30.78 29.64 30.19 17,470 -0.09(-0.30%)
Mar 07, 2022 34.20 34.20 30.02 30.29 24,103 -3.72(-10.95%)
Mar 04, 2022 34.96 34.96 33.52 34.01 6,790 -0.95(-2.73%)
Mar 03, 2022 36.10 36.10 34.96 34.96 10,506 -0.93(-2.59%)
Mar 02, 2022 36.10 36.10 35.15 35.89 7,452 +0.26(+0.73%)
Mar 01, 2022 34.20 35.72 33.63 35.64 8,120 +1.47(+4.29%)
Feb 28, 2022 34.58 34.58 33.31 34.17 13,324 -0.35(-1.00%)
Feb 25, 2022 34.96 35.53 33.82 34.52 16,732 -0.35(-0.99%)
Feb 24, 2022 34.96 35.15 32.76 34.86 24,062 -1.58(-4.35%)
Feb 23, 2022 38.00 38.38 35.72 36.45 18,724 -1.38(-3.66%)
Feb 22, 2022 38.76 39.14 37.24 37.83 20,309 -1.69(-4.28%)
Feb 18, 2022 39.52 0 -0.38(-0.95%)
Feb 17, 2022 39.90 40.47 39.33 39.90 12,864 -0.38(-0.94%)
Feb 16, 2022 41.42 42.18 39.90 40.28 18,144 -0.76(-1.85%)
Feb 15, 2022 41.04 41.34 40.28 41.04 16,890 +0.76(+1.89%)
Feb 14, 2022 41.04 41.80 39.52 40.28 10,135 +0.00(+0.00%)
Feb 11, 2022 42.94 44.08 39.90 40.28 17,888 -2.28(-5.36%)
Feb 10, 2022 39.90 43.70 39.52 42.56 35,520 +2.28(+5.66%)
Feb 09, 2022 39.52 43.32 39.52 40.28 33,416 +0.76(+1.92%)
Feb 08, 2022 40.66 40.66 38.00 39.52 12,036 -1.90(-4.59%)
Feb 07, 2022 38.76 41.80 38.38 41.42 13,665 +1.90(+4.81%)
Feb 04, 2022 39.90 39.90 38.38 39.52 12,654 -0.38(-0.95%)
Feb 03, 2022 39.90 39.90 12,168 -1.52(-3.67%)
Feb 02, 2022 42.56 42.94 39.90 41.42 15,602 -0.76(-1.80%)
Feb 01, 2022 40.66 43.70 38.00 42.18 47,592 +2.28(+5.71%)
Jan 31, 2022 41.42 39.90 25,381 +0.76(+1.94%)
Jan 28, 2022 39.14 39.90 38.00 39.14 15,305 +0.76(+1.98%)
Jan 27, 2022 39.14 41.42 38.00 38.38 19,081 -0.38(-0.98%)
Jan 26, 2022 38.76 39.90 37.62 38.76 25,824 +0.76(+2.00%)
Jan 25, 2022 38.38 38.38 36.78 38.00 19,664 -0.38(-0.99%)
Jan 24, 2022 39.52 39.52 31.16 38.38 56,385 -0.38(-0.98%)
Jan 21, 2022 40.66 40.66 38.00 38.76 31,669 -1.14(-2.86%)
Jan 20, 2022 40.66 42.18 39.14 39.90 21,752 -0.38(-0.94%)
Jan 19, 2022 40.28 40.66 39.14 40.28 16,061 +0.76(+1.92%)
Jan 18, 2022 43.32 43.32 39.15 39.52 20,191 -0.38(-0.95%)
Jan 14, 2022 39.90 0 +0.00(+0.00%)
Jan 13, 2022 39.90 40.66 38.76 39.90 16,744 +0.00(+0.00%)
Jan 12, 2022 40.66 41.80 38.38 39.90 27,919 -0.76(-1.87%)
Jan 11, 2022 39.14 43.32 38.76 40.66 41,325 +1.90(+4.90%)
Jan 10, 2022 41.04 41.42 38.00 38.76 25,465 -1.90(-4.67%)
Jan 07, 2022 39.90 40.66 38.00 40.66 31,175 +0.38(+0.94%)
Jan 06, 2022 42.94 43.70 38.38 40.28 49,939 -2.66(-6.19%)
Jan 05, 2022 45.22 45.60 42.18 42.94 28,391 -1.90(-4.24%)
Jan 04, 2022 46.36 46.36 43.70 44.84 21,592 -1.52(-3.28%)
Jan 03, 2022 45.60 46.36 44.08 46.36 14,913 +0.76(+1.67%)
Dec 31, 2021 44.08 45.60 42.94 45.60 31,424 +0.76(+1.69%)
Dec 30, 2021 46.36 46.74 42.94 44.84 44,281 -0.76(-1.67%)
Dec 29, 2021 45.98 47.50 43.70 45.60 21,932 -0.38(-0.83%)
Dec 28, 2021 45.98 47.50 44.46 45.98 15,713 -0.76(-1.63%)
Dec 27, 2021 46.36 49.02 44.27 46.74 31,221 -1.14(-2.38%)
Dec 23, 2021 47.50 48.64 45.22 47.88 23,202 +0.76(+1.61%)
Dec 22, 2021 45.98 47.12 44.08 47.12 13,074 +1.14(+2.48%)
Dec 21, 2021 45.22 46.36 42.94 45.98 28,664 +1.52(+3.42%)
Dec 20, 2021 45.60 45.60 42.18 44.46 18,766 -1.14(-2.50%)
Dec 17, 2021 45.60 46.74 42.37 45.60 68,911 +0.00(+0.00%)
Dec 16, 2021 47.50 47.50 43.32 45.60 23,449 -1.14(-2.44%)
Dec 15, 2021 42.56 46.74 41.80 46.74 35,869 +3.80(+8.85%)
Dec 14, 2021 42.56 44.46 39.90 42.94 40,337 -0.38(-0.88%)
Dec 13, 2021 45.98 46.74 41.42 43.32 67,797 -2.28(-5.00%)
Dec 10, 2021 45.60 45.60 42.94 45.60 39,898 -0.38(-0.83%)
Dec 09, 2021 46.74 47.12 44.46 45.98 43,969 -2.28(-4.72%)
Dec 08, 2021 48.64 50.54 45.98 48.26 55,703 -1.14(-2.31%)
Dec 07, 2021 49.02 50.16 41.80 49.40 72,514 +1.52(+3.17%)
Dec 06, 2021 53.58 54.34 47.12 47.88 37,856 -4.94(-9.35%)
Dec 03, 2021 53.20 53.20 46.36 52.82 54,087 +0.00(+0.00%)
Dec 02, 2021 54.34 55.86 51.30 52.82 38,105 -1.52(-2.80%)
Dec 01, 2021 57.00 58.52 52.50 54.34 38,481 -1.52(-2.72%)
Nov 30, 2021 57.76 58.14 52.44 55.86 48,246 +0.00(+0.00%)
Nov 29, 2021 53.58 60.80 51.30 55.86 67,180 +4.56(+8.89%)
Nov 26, 2021 53.96 55.48 49.02 51.30 37,227 -2.66(-4.93%)
Nov 24, 2021 55.48 55.86 52.06 53.96 46,141 -1.90(-3.40%)
Nov 23, 2021 58.90 58.90 55.48 55.86 38,051 -2.66(-4.55%)
Nov 22, 2021 62.70 63.08 56.24 58.52 61,058 -3.42(-5.52%)
Nov 19, 2021 60.42 61.94 53.96 61.94 83,912 -0.38(-0.61%)
Nov 18, 2021 65.36 62.32 61.18 62.32 36,809 -3.80(-5.75%)
Nov 17, 2021 66.50 68.02 63.46 66.12 38,952 -0.38(-0.57%)
Nov 16, 2021 66.50 69.54 65.74 66.50 35,179 -1.52(-2.23%)
Nov 15, 2021 74.10 76.00 65.36 68.02 83,823 -4.94(-6.77%)
Nov 12, 2021 72.20 74.10 69.16 72.96 39,363 +1.52(+2.13%)
Nov 11, 2021 71.82 72.20 68.78 71.44 46,893 -2.66(-3.59%)
Nov 10, 2021 74.10 68.78 74.10 63,953 -1.14(-1.52%)
Nov 09, 2021 81.70 81.70 70.68 75.24 200,494 -0.76(-1.00%)
Nov 08, 2021 89.30 89.30 72.20 76.00 168,509 -11.78(-13.42%)
Nov 05, 2021 83.98 89.49 76.38 87.78 156,263 +7.60(+9.48%)
Nov 04, 2021 72.20 80.94 71.82 80.18 135,560 +8.36(+11.64%)
Nov 03, 2021 72.20 72.58 69.92 71.82 29,634 +0.38(+0.53%)
Nov 02, 2021 70.68 72.58 68.40 71.44 39,711 +1.14(+1.62%)
Nov 01, 2021 72.20 74.29 67.26 70.30 50,537 -0.76(-1.07%)
Oct 29, 2021 70.68 71.44 69.16 71.06 24,044 +0.00(+0.00%)
Oct 28, 2021 72.96 73.67 68.78 71.06 32,148 -1.14(-1.58%)
Oct 27, 2021 75.24 75.82 71.82 72.20 19,439 -2.66(-3.55%)
Oct 26, 2021 79.80 74.86 44,523 -1.90(-2.48%)
Oct 25, 2021 75.24 78.66 71.44 76.76 30,513 +2.28(+3.06%)
Oct 22, 2021 74.10 75.24 70.68 74.48 43,955 -0.76(-1.01%)
Oct 21, 2021 77.90 78.66 72.58 75.24 46,278 -1.52(-1.98%)
Oct 20, 2021 73.72 87.02 72.96 76.76 169,761 +3.80(+5.21%)
Oct 19, 2021 73.72 75.24 72.58 72.96 27,294 -0.76(-1.03%)
Oct 18, 2021 74.48 75.62 72.20 73.72 20,681 -1.14(-1.52%)
Oct 15, 2021 79.42 79.42 71.82 74.86 40,215 -1.90(-2.48%)
Oct 14, 2021 78.28 79.42 75.24 76.76 20,331 -0.38(-0.49%)
Oct 13, 2021 80.56 80.56 75.24 77.14 28,895 -1.90(-2.40%)
Oct 12, 2021 80.56 81.70 77.90 79.04 26,629 -2.28(-2.80%)
Oct 11, 2021 80.18 81.70 78.66 81.32 9,004 +1.52(+1.90%)
Oct 08, 2021 80.94 81.70 77.52 79.80 15,990 -0.76(-0.94%)
Oct 07, 2021 81.70 82.46 80.18 80.56 22,951 -0.76(-0.93%)
Oct 06, 2021 80.18 81.70 79.80 81.32 9,691 -0.38(-0.47%)
Oct 05, 2021 83.60 83.60 80.18 81.70 23,045 +1.90(+2.38%)
Oct 04, 2021 84.36 84.36 79.80 79.80 15,113 -3.42(-4.11%)
Oct 01, 2021 81.70 83.60 79.80 83.22 18,480 +0.00(+0.00%)
Sep 30, 2021 84.74 84.74 77.90 83.22 19,870 -0.38(-0.45%)
Sep 29, 2021 83.60 84.74 80.56 83.60 12,211 -1.52(-1.79%)
Sep 28, 2021 88.16 89.30 79.42 85.12 38,769 -3.04(-3.45%)
Sep 27, 2021 89.30 89.30 84.55 88.16 19,968 +0.00(+0.00%)
Sep 24, 2021 92.34 92.34 86.26 88.16 30,360 -0.38(-0.43%)
Sep 23, 2021 85.50 90.82 83.60 88.54 51,223 +7.60(+9.39%)
Sep 22, 2021 79.80 82.84 77.52 80.94 20,702 +1.52(+1.91%)
Sep 21, 2021 81.32 83.22 76.78 79.42 14,438 -1.90(-2.34%)
Sep 20, 2021 77.52 81.70 75.24 81.32 33,758 -0.76(-0.93%)
Sep 17, 2021 84.74 86.26 76.76 82.08 37,809 -2.66(-3.14%)
Sep 16, 2021 87.40 87.78 76.00 84.74 50,322 -2.66(-3.04%)
Sep 15, 2021 88.92 88.92 81.70 87.40 28,046 -1.90(-2.13%)
Sep 14, 2021 94.24 95.00 87.78 89.30 22,106 -4.94(-5.24%)
Sep 13, 2021 92.72 98.04 91.20 94.24 39,708 +2.28(+2.48%)
Sep 10, 2021 92.34 93.86 88.92 91.96 12,457 +0.76(+0.83%)
Sep 09, 2021 89.30 93.10 87.78 91.20 16,831 +1.14(+1.27%)
Sep 08, 2021 95.38 96.90 85.50 90.06 28,138 -5.70(-5.95%)
Sep 07, 2021 101.84 104.50 95.00 95.76 35,807 -4.56(-4.55%)
Sep 03, 2021 95.76 104.50 95.38 100.32 31,220 +4.94(+5.18%)
Sep 02, 2021 101.08 101.46 91.96 95.38 35,701 -4.56(-4.56%)
Sep 01, 2021 106.78 108.68 98.42 99.94 32,465 -6.46(-6.07%)
Aug 31, 2021 108.30 109.44 98.04 106.40 37,259 +2.66(+2.56%)
Aug 30, 2021 90.82 104.50 89.30 103.74 92,650 +14.82(+16.67%)
Aug 27, 2021 87.02 90.06 85.50 88.92 30,101 +3.80(+4.46%)
Aug 26, 2021 89.30 89.30 83.60 85.12 25,402 -1.52(-1.75%)
Aug 25, 2021 84.36 86.64 79.80 86.64 15,934 +4.56(+5.56%)
Aug 24, 2021 85.12 85.50 80.56 82.08 20,052 -1.14(-1.37%)
Aug 23, 2021 72.96 83.98 72.96 83.22 31,698 +11.02(+15.26%)
Aug 20, 2021 68.02 74.86 66.88 72.20 18,366 +2.66(+3.83%)
Aug 19, 2021 74.10 74.10 63.84 69.54 36,175 -4.56(-6.15%)
Aug 18, 2021 72.96 74.10 68.78 74.10 29,749 +1.14(+1.56%)
Aug 17, 2021 76.00 77.14 70.68 72.96 27,820 -2.28(-3.03%)
Aug 16, 2021 79.80 79.80 72.58 75.24 32,532 -5.32(-6.60%)
Aug 13, 2021 84.74 84.74 79.42 80.56 20,054 -3.80(-4.50%)
Aug 12, 2021 83.60 87.40 81.70 84.36 21,747 -0.38(-0.45%)
Aug 11, 2021 87.40 91.20 79.42 84.74 40,555 -1.52(-1.76%)
Aug 10, 2021 96.90 97.28 85.50 86.26 61,587 -9.50(-9.92%)
Aug 09, 2021 109.82 109.82 95.00 95.76 38,752 -8.36(-8.03%)
Aug 06, 2021 106.40 110.20 102.60 104.12 22,332 -0.76(-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.