Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skye Bioscience Inc (OP: SKYE )

N/A 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 (%)
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%)
Aug 01, 2022 0.0373 0.0373 0.0333 0.0341 640,361 -0.00(-8.33%)
Jul 29, 2022 0.0372 0.0374 0.0351 0.0372 189,726 +0.00(+0.81%)
Jul 28, 2022 0.0370 0.0374 0.0365 0.0369 345,990 +0.00(+0.54%)
Jul 27, 2022 0.0369 0.0391 0.0325 0.0367 1,764,609 -0.00(-3.67%)
Jul 26, 2022 0.0370 0.0391 0.0370 0.0381 207,651 -0.00(-2.31%)
Jul 25, 2022 0.0375 0.0393 0.0370 0.0390 404,207 +0.00(+0.00%)
Jul 22, 2022 0.0393 0.0393 0.0380 0.0390 372,456 +0.00(+1.30%)
Jul 21, 2022 0.0375 0.0395 0.0368 0.0385 262,473 +0.00(+1.32%)
Jul 20, 2022 0.0380 0.0390 0.0360 0.0380 986,726 +0.00(+0.00%)
Jul 19, 2022 0.0372 0.0398 0.0371 0.0380 404,591 -0.00(-3.55%)
Jul 18, 2022 0.0375 0.0398 0.0330 0.0394 405,239 +0.00(+4.23%)
Jul 15, 2022 0.0375 0.0380 0.0369 0.0378 89,466 -0.00(-0.53%)
Jul 14, 2022 0.0375 0.0400 0.0350 0.0380 570,211 -0.00(-2.56%)
Jul 13, 2022 0.0375 0.0395 0.0375 0.0390 45,639 +0.00(+1.83%)
Jul 12, 2022 0.0389 0.0400 0.0370 0.0383 505,008 +0.00(+0.79%)
Jul 11, 2022 0.0380 0.0395 0.0371 0.0380 335,006 -0.00(-3.80%)
Jul 08, 2022 0.0399 0.0410 0.0385 0.0395 432,238 -0.00(-1.00%)
Jul 07, 2022 0.0400 0.0430 0.0382 0.0399 578,592 +0.00(+1.01%)
Jul 06, 2022 0.0370 0.0400 0.0365 0.0395 1,475,198 +0.00(+7.05%)
Jul 05, 2022 0.0350 0.0377 0.0341 0.0369 440,977 +0.00(+5.43%)
Jul 01, 2022 0.0351 0.0380 0.0312 0.0350 1,082,116 -0.00(-0.85%)
Jun 30, 2022 0.0354 0.0450 0.0371 0.0353 3,244,579 -0.00(-0.28%)
Jun 29, 2022 0.0367 0.0380 0.0330 0.0354 446,287 -0.00(-3.54%)
Jun 28, 2022 0.0370 0.0372 0.0354 0.0367 156,773 -0.00(-4.18%)
Jun 27, 2022 0.0383 0.0384 0.0360 0.0383 273,546 +0.00(+0.00%)
Jun 24, 2022 0.0352 0.0387 0.0351 0.0383 472,375 +0.00(+0.79%)
Jun 23, 2022 0.0378 0.0380 0.0340 0.0380 453,920 +0.00(+0.53%)
Jun 22, 2022 0.0350 0.0378 0.0331 0.0378 747,290 +0.00(+8.00%)
Jun 21, 2022 0.0375 0.0390 0.0310 0.0350 1,278,250 -0.00(-5.41%)
Jun 17, 2022 0.0370 0.0380 0.0350 0.0370 242,971 +0.00(+2.78%)
Jun 16, 2022 0.0375 0.0384 0.0350 0.0360 1,111,880 -0.00(-5.26%)
Jun 15, 2022 0.0380 0.0398 0.0360 0.0380 698,577 -0.00(-1.81%)
Jun 14, 2022 0.0360 0.0400 0.0360 0.0387 393,378 -0.00(-0.77%)
Jun 13, 2022 0.0400 0.0430 0.0360 0.0390 692,571 -0.00(-11.36%)
Jun 10, 2022 0.0438 0.0460 0.0420 0.0440 407,277 +0.00(+0.23%)
Jun 09, 2022 0.0384 0.0450 0.0375 0.0439 913,924 +0.00(+12.56%)
Jun 08, 2022 0.0381 0.0390 0.0365 0.0390 313,684 +0.00(+4.84%)
Jun 07, 2022 0.0390 0.0390 0.0368 0.0372 357,417 -0.00(-4.37%)
Jun 06, 2022 0.0396 0.0396 0.0362 0.0389 156,257 +0.00(+5.14%)
Jun 03, 2022 0.0400 0.0400 0.0352 0.0370 628,988 -0.00(-6.80%)
Jun 02, 2022 0.0375 0.0400 0.0375 0.0397 440,557 -0.00(-0.25%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.