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 (%)
Oct 31, 2022 0.0213 0.0241 0.0213 0.0240 166,504 -0.00(-0.41%)
Oct 28, 2022 0.0233 0.0241 0.0205 0.0241 296,109 +0.00(+2.55%)
Oct 27, 2022 0.0237 0.0244 0.0230 0.0235 144,639 -0.00(-1.26%)
Oct 26, 2022 0.0227 0.0238 0.0227 0.0238 164,733 -0.00(-2.46%)
Oct 25, 2022 0.0248 0.0253 0.0232 0.0244 109,805 -0.00(-2.01%)
Oct 24, 2022 0.0248 0.0260 0.0248 0.0249 46,150 -0.00(-4.96%)
Oct 21, 2022 0.0249 0.0265 0.0247 0.0262 84,262 +0.00(+12.45%)
Oct 20, 2022 0.0258 0.0266 0.0225 0.0233 380,816 -0.00(-9.69%)
Oct 19, 2022 0.0238 0.0266 0.0225 0.0258 124,782 +0.00(+10.73%)
Oct 18, 2022 0.0243 0.0249 0.0225 0.0233 18,450 +0.00(+5.91%)
Oct 17, 2022 0.0220 0.0266 0.0220 0.0220 369,926 -0.00(-8.33%)
Oct 14, 2022 0.0235 0.0240 0.0220 0.0240 161,792 +0.00(+0.84%)
Oct 13, 2022 0.0245 0.0257 0.0235 0.0238 335,848 -0.00(-8.11%)
Oct 12, 2022 0.0250 0.0266 0.0232 0.0259 94,550 -0.00(-2.63%)
Oct 11, 2022 0.0232 0.0266 0.0223 0.0266 133,506 +0.00(+7.26%)
Oct 10, 2022 0.0268 0.0268 0.0233 0.0248 323,482 -0.00(-4.62%)
Oct 07, 2022 0.0252 0.0266 0.0252 0.0260 199,025 +0.00(+0.00%)
Oct 06, 2022 0.0256 0.0260 0.0256 0.0260 31,330 -0.00(-0.38%)
Oct 05, 2022 0.0270 0.0270 0.0228 0.0261 115,158 +0.00(+1.56%)
Oct 04, 2022 0.0250 0.0274 0.0236 0.0257 332,841 +0.00(+2.80%)
Oct 03, 2022 0.0250 0.0300 0.0230 0.0250 1,004,306 -0.00(-3.85%)
Sep 30, 2022 0.0270 0.0270 0.0250 0.0260 257,907 -0.00(-3.35%)
Sep 29, 2022 0.0270 0.0270 0.0240 0.0269 245,274 +0.00(+10.70%)
Sep 28, 2022 0.0245 0.0250 0.0240 0.0243 266,919 -0.00(-6.54%)
Sep 27, 2022 0.0256 0.0270 0.0241 0.0260 64,849 +0.00(+0.78%)
Sep 26, 2022 0.0254 0.0270 0.0247 0.0258 236,084 +0.00(+1.98%)
Sep 23, 2022 0.0251 0.0270 0.0240 0.0253 468,275 -0.00(-6.30%)
Sep 22, 2022 0.0270 0.0281 0.0250 0.0270 571,404 +0.00(+0.00%)
Sep 21, 2022 0.0241 0.0290 0.0241 0.0270 1,255,688 +0.00(+12.50%)
Sep 20, 2022 0.0240 0.0278 0.0233 0.0240 417,974 +0.00(+0.00%)
Sep 19, 2022 0.0240 0.0249 0.0230 0.0240 139,414 -0.00(-3.61%)
Sep 16, 2022 0.0201 0.0254 0.0201 0.0249 191,634 -0.00(-3.11%)
Sep 15, 2022 0.0240 0.0258 0.0230 0.0257 267,192 +0.00(+2.80%)
Sep 14, 2022 0.0251 0.0270 0.0240 0.0250 398,971 -0.00(-7.41%)
Sep 13, 2022 0.0284 0.0289 0.0241 0.0270 174,269 -0.00(-6.57%)
Sep 12, 2022 0.0235 0.0289 0.0226 0.0289 350,043 +0.00(+16.53%)
Sep 09, 2022 0.0260 0.0297 0.0220 0.0248 2,220,891 -0.00(-3.88%)
Sep 08, 2022 0.0260 0.0260 0.0250 0.0258 187,839 +0.00(+1.18%)
Sep 07, 2022 0.0251 0.0260 0.0247 0.0255 630,545 +0.00(+1.19%)
Sep 06, 2022 0.0297 0.0297 0.0251 0.0252 485,846 -0.00(-3.08%)
Sep 02, 2022 0.0265 0.0300 0.0260 0.0260 689,965 -0.00(-2.99%)
Sep 01, 2022 0.0281 0.0296 0.0268 0.0268 350,482 -0.00(-4.29%)
Aug 31, 2022 0.0288 0.0297 0.0280 0.0280 252,411 +0.00(+4.48%)
Aug 30, 2022 0.0300 0.0300 0.0265 0.0268 408,832 -0.00(-10.67%)
Aug 29, 2022 0.0265 0.0300 0.0265 0.0300 186,814 +0.00(+0.00%)
Aug 26, 2022 0.0299 0.0300 0.0280 0.0300 167,627 +0.00(+3.45%)
Aug 25, 2022 0.0299 0.0299 0.0265 0.0290 188,040 +0.00(+7.41%)
Aug 24, 2022 0.0300 0.0308 0.0256 0.0270 786,846 -0.00(-7.22%)
Aug 23, 2022 0.0290 0.0300 0.0273 0.0291 282,081 +0.00(+0.00%)
Aug 22, 2022 0.0300 0.0329 0.0285 0.0291 873,213 -0.00(-6.13%)
Aug 19, 2022 0.0278 0.0329 0.0250 0.0310 1,764,303 +0.01(+23.02%)
Aug 18, 2022 0.0256 0.0289 0.0252 0.0252 411,814 -0.00(-7.69%)
Aug 17, 2022 0.0250 0.0289 0.0239 0.0273 2,648,678 +0.00(+1.49%)
Aug 16, 2022 0.0300 0.0300 0.0255 0.0269 2,133,277 -0.00(-10.33%)
Aug 15, 2022 0.0320 0.0320 0.0285 0.0300 1,603,016 -0.00(-6.25%)
Aug 12, 2022 0.0320 0.0320 0.0301 0.0320 265,989 +0.00(+0.00%)
Aug 11, 2022 0.0310 0.0320 0.0277 0.0320 743,184 +0.00(+3.23%)
Aug 10, 2022 0.0320 0.0320 0.0250 0.0310 2,834,858 -0.00(-7.19%)
Aug 09, 2022 0.0340 0.0340 0.0320 0.0334 697,160 -0.00(-3.19%)
Aug 08, 2022 0.0350 0.0376 0.0331 0.0345 297,364 -0.00(-1.43%)
Aug 05, 2022 0.0323 0.0380 0.0321 0.0350 953,452 +0.00(+1.16%)
Aug 04, 2022 0.0345 0.0346 0.0325 0.0346 1,163,717 +0.00(+1.47%)
Aug 03, 2022 0.0352 0.0352 0.0336 0.0341 708,080 -0.00(-3.13%)
Aug 02, 2022 0.0352 0.0352 0.0340 0.0352 166,743 +0.00(+3.23%)
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.