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, 2023 0.0155 0.0185 0.0151 0.0180 1,107,776 +0.00(+15.38%)
Aug 30, 2023 0.0155 0.0180 0.0151 0.0156 992,161 -0.00(-2.50%)
Aug 29, 2023 0.0181 0.0190 0.0155 0.0160 3,451,608 -0.00(-8.57%)
Aug 28, 2023 0.0135 0.0187 0.0125 0.0175 3,603,721 +0.00(+29.63%)
Aug 25, 2023 0.0100 0.0145 0.0100 0.0135 2,543,472 +0.00(+35.00%)
Aug 24, 2023 0.0095 0.0109 0.0074 0.0100 4,935,625 +0.00(+5.26%)
Aug 23, 2023 0.0120 0.0125 0.0095 0.0095 4,431,394 -0.00(-13.64%)
Aug 22, 2023 0.0128 0.0128 0.0095 0.0110 9,914,610 -0.00(-18.52%)
Aug 21, 2023 0.0149 0.0175 0.0116 0.0135 5,401,821 -0.00(-15.09%)
Aug 18, 2023 0.0170 0.0190 0.0150 0.0159 2,154,866 -0.00(-6.47%)
Aug 17, 2023 0.0152 0.0180 0.0152 0.0170 428,766 +0.00(+12.58%)
Aug 16, 2023 0.0160 0.0166 0.0150 0.0151 1,510,269 -0.00(-4.43%)
Aug 15, 2023 0.0160 0.0179 0.0140 0.0158 1,832,197 -0.00(-0.63%)
Aug 14, 2023 0.0165 0.0170 0.0150 0.0159 2,730,216 -0.00(-3.64%)
Aug 11, 2023 0.0190 0.0193 0.0160 0.0165 1,722,856 -0.00(-13.16%)
Aug 10, 2023 0.0190 0.0200 0.0190 0.0190 1,336,678 +0.00(+0.00%)
Aug 09, 2023 0.0190 0.0210 0.0190 0.0190 583,358 -0.00(-1.55%)
Aug 08, 2023 0.0220 0.0220 0.0176 0.0193 775,523 -0.00(-8.10%)
Aug 07, 2023 0.0249 0.0249 0.0184 0.0210 266,712 +0.00(+5.00%)
Aug 04, 2023 0.0194 0.0210 0.0190 0.0200 651,566 +0.00(+0.00%)
Aug 03, 2023 0.0205 0.0210 0.0200 0.0200 328,818 -0.00(-2.44%)
Aug 02, 2023 0.0212 0.0230 0.0200 0.0205 2,559,857 -0.00(-4.21%)
Aug 01, 2023 0.0250 0.0250 0.0200 0.0214 1,029,156 -0.00(-6.96%)
Jul 31, 2023 0.0260 0.0261 0.0220 0.0230 1,251,704 -0.00(-11.88%)
Jul 28, 2023 0.0295 0.0306 0.0261 0.0261 1,040,213 -0.00(-14.98%)
Jul 27, 2023 0.0304 0.0340 0.0291 0.0307 678,276 -0.00(-0.97%)
Jul 26, 2023 0.0300 0.0350 0.0282 0.0310 711,762 +0.00(+3.33%)
Jul 25, 2023 0.0300 0.0350 0.0251 0.0300 3,020,268 +0.00(+0.00%)
Jul 24, 2023 0.0270 0.0307 0.0263 0.0300 1,732,864 +0.00(+11.11%)
Jul 21, 2023 0.0240 0.0270 0.0235 0.0270 938,000 +0.00(+14.41%)
Jul 20, 2023 0.0240 0.0248 0.0232 0.0236 857,783 -0.00(-3.28%)
Jul 19, 2023 0.0240 0.0248 0.0230 0.0244 365,281 +0.00(+1.67%)
Jul 18, 2023 0.0240 0.0250 0.0230 0.0240 1,571,275 +0.00(+1.27%)
Jul 17, 2023 0.0210 0.0240 0.0210 0.0237 1,067,737 +0.00(+12.86%)
Jul 14, 2023 0.0205 0.0240 0.0201 0.0210 938,209 +0.00(+0.48%)
Jul 13, 2023 0.0200 0.0213 0.0200 0.0209 538,031 -0.00(-1.88%)
Jul 12, 2023 0.0215 0.0234 0.0205 0.0213 1,156,052 +0.00(+0.47%)
Jul 11, 2023 0.0200 0.0235 0.0200 0.0212 1,001,868 +0.00(+6.00%)
Jul 10, 2023 0.0230 0.0230 0.0200 0.0200 760,434 -0.00(-1.96%)
Jul 07, 2023 0.0201 0.0241 0.0201 0.0204 298,027 -0.00(-15.00%)
Jul 06, 2023 0.0201 0.0240 0.0201 0.0240 979,003 +0.00(+7.62%)
Jul 05, 2023 0.0190 0.0240 0.0190 0.0223 370,677 +0.00(+7.21%)
Jul 03, 2023 0.0200 0.0225 0.0200 0.0208 90,611 -0.00(-2.35%)
Jun 30, 2023 0.0210 0.0227 0.0200 0.0213 702,555 +0.00(+0.47%)
Jun 29, 2023 0.0240 0.0240 0.0205 0.0212 265,211 -0.00(-3.64%)
Jun 28, 2023 0.0220 0.0230 0.0220 0.0220 1,156,901 +0.00(+0.00%)
Jun 27, 2023 0.0240 0.0243 0.0220 0.0220 1,000,633 -0.00(-9.84%)
Jun 26, 2023 0.0230 0.0245 0.0200 0.0244 549,686 +0.00(+6.09%)
Jun 23, 2023 0.0220 0.0235 0.0202 0.0230 923,914 +0.00(+0.00%)
Jun 22, 2023 0.0220 0.0299 0.0200 0.0230 3,275,947 -0.00(-8.00%)
Jun 21, 2023 0.0185 0.0275 0.0185 0.0250 1,739,995 +0.01(+28.21%)
Jun 20, 2023 0.0170 0.0195 0.0168 0.0195 2,334,576 +0.00(+8.33%)
Jun 16, 2023 0.0180 0.0180 0.0168 0.0180 1,269,501 +0.00(+0.00%)
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.