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 )

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 (%)
Sep 30, 2021 0.0950 0.1120 0.0870 0.1045 2,358,542 +0.02(+17.42%)
Sep 29, 2021 0.0899 0.0990 0.0851 0.0890 4,122,423 -0.00(-1.11%)
Sep 28, 2021 0.0990 0.0990 0.0897 0.0900 5,248,358 -0.01(-9.09%)
Sep 27, 2021 0.1100 0.1133 0.0952 0.0990 8,110,216 -0.02(-14.06%)
Sep 24, 2021 0.1163 0.1180 0.1100 0.1152 541,823 -0.00(-0.69%)
Sep 23, 2021 0.1111 0.1220 0.1110 0.1160 756,885 -0.00(-3.33%)
Sep 22, 2021 0.1051 0.1200 0.1051 0.1200 649,542 +0.01(+6.38%)
Sep 21, 2021 0.1175 0.1175 0.1003 0.1128 1,418,055 -0.00(-1.91%)
Sep 20, 2021 0.1240 0.1250 0.1001 0.1150 3,596,787 -0.01(-7.26%)
Sep 17, 2021 0.1250 0.1290 0.1146 0.1240 748,577 +0.00(+3.51%)
Sep 16, 2021 0.1195 0.1260 0.1100 0.1198 1,316,241 +0.00(+0.67%)
Sep 15, 2021 0.1260 0.1298 0.0830 0.1190 4,902,280 -0.00(-3.25%)
Sep 14, 2021 0.1210 0.1330 0.1210 0.1230 1,013,390 -0.01(-6.18%)
Sep 13, 2021 0.1350 0.1400 0.1310 0.1311 1,858,710 -0.00(-1.06%)
Sep 10, 2021 0.1285 0.1329 0.1275 0.1325 410,209 +0.00(+2.71%)
Sep 09, 2021 0.1260 0.1330 0.1255 0.1290 562,603 +0.00(+1.42%)
Sep 08, 2021 0.1275 0.1300 0.1261 0.1272 288,511 -0.00(-2.08%)
Sep 07, 2021 0.1312 0.1330 0.1221 0.1299 1,505,095 -0.00(-2.77%)
Sep 03, 2021 0.1345 0.1400 0.1311 0.1336 935,723 -0.00(-0.30%)
Sep 02, 2021 0.1400 0.1400 0.1320 0.1340 998,907 -0.00(-1.47%)
Sep 01, 2021 0.1399 0.1400 0.1321 0.1360 1,626,666 -0.00(-2.79%)
Aug 31, 2021 0.1375 0.1430 0.1350 0.1399 607,960 +0.00(+1.75%)
Aug 30, 2021 0.1381 0.1445 0.1320 0.1375 2,341,897 -0.00(-1.79%)
Aug 27, 2021 0.1439 0.1500 0.1390 0.1400 1,342,088 -0.00(-1.34%)
Aug 26, 2021 0.1465 0.1465 0.1381 0.1419 956,979 -0.00(-0.42%)
Aug 25, 2021 0.1405 0.1451 0.1400 0.1425 901,681 +0.00(+1.42%)
Aug 24, 2021 0.1420 0.1478 0.1404 0.1405 1,014,618 -0.00(-1.06%)
Aug 23, 2021 0.1400 0.1480 0.1400 0.1420 1,691,010 -0.00(-0.77%)
Aug 20, 2021 0.1470 0.1490 0.1402 0.1431 858,508 -0.00(-2.52%)
Aug 19, 2021 0.1485 0.1550 0.1450 0.1468 639,462 -0.00(-2.13%)
Aug 18, 2021 0.1600 0.1600 0.1480 0.1500 1,212,532 -0.01(-6.25%)
Aug 17, 2021 0.1527 0.1600 0.1490 0.1600 1,376,679 +0.01(+7.31%)
Aug 16, 2021 0.1474 0.1543 0.1400 0.1491 1,832,998 +0.01(+5.30%)
Aug 13, 2021 0.1459 0.1487 0.1411 0.1416 796,764 -0.00(-0.28%)
Aug 12, 2021 0.1500 0.1524 0.1416 0.1420 1,000,671 -0.01(-3.73%)
Aug 11, 2021 0.1500 0.1500 0.1440 0.1475 629,338 +0.00(+1.03%)
Aug 10, 2021 0.1527 0.1527 0.1351 0.1460 1,781,828 +0.01(+5.42%)
Aug 09, 2021 0.1425 0.1472 0.1340 0.1385 3,281,060 -0.01(-3.95%)
Aug 06, 2021 0.1500 0.1550 0.1350 0.1442 2,151,743 -0.01(-5.13%)
Aug 05, 2021 0.1501 0.1547 0.1500 0.1520 933,510 +0.00(+1.33%)
Aug 04, 2021 0.1503 0.1551 0.1480 0.1500 1,842,233 -0.00(-0.20%)
Aug 03, 2021 0.1550 0.1550 0.1500 0.1503 673,683 +0.00(+0.20%)
Aug 02, 2021 0.1510 0.1575 0.1451 0.1500 1,760,345 -0.00(-3.16%)
Jul 30, 2021 0.1600 0.1600 0.1500 0.1549 727,387 -0.00(-0.39%)
Jul 29, 2021 0.1520 0.1570 0.1490 0.1555 916,924 +0.01(+3.67%)
Jul 28, 2021 0.1780 0.1780 0.1455 0.1500 1,779,973 +0.00(+0.33%)
Jul 27, 2021 0.1550 0.1800 0.1475 0.1495 4,139,974 -0.00(-0.33%)
Jul 26, 2021 0.1450 0.1546 0.1402 0.1500 2,091,171 +0.01(+3.45%)
Jul 23, 2021 0.1425 0.1490 0.1400 0.1450 871,065 +0.00(+0.69%)
Jul 22, 2021 0.1550 0.1550 0.1403 0.1440 3,394,272 -0.01(-6.49%)
Jul 21, 2021 0.1542 0.1590 0.1529 0.1540 466,644 +0.00(+0.72%)
Jul 20, 2021 0.1540 0.1623 0.1518 0.1529 773,226 +0.00(+0.59%)
Jul 19, 2021 0.1630 0.1679 0.1501 0.1520 1,083,784 -0.01(-7.88%)
Jul 16, 2021 0.1655 0.1800 0.1585 0.1650 845,511 -0.00(-0.30%)
Jul 15, 2021 0.1554 0.1670 0.1554 0.1655 878,784 +0.01(+3.89%)
Jul 14, 2021 0.1650 0.1650 0.1515 0.1593 1,050,872 -0.01(-3.45%)
Jul 13, 2021 0.1693 0.1693 0.1580 0.1650 720,584 -0.00(-1.84%)
Jul 12, 2021 0.1700 0.1800 0.1639 0.1681 925,492 -0.00(-2.55%)
Jul 09, 2021 0.1700 0.1725 0.1600 0.1725 1,407,413 +0.01(+6.75%)
Jul 08, 2021 0.1450 0.1655 0.1420 0.1616 802,247 +0.02(+11.68%)
Jul 07, 2021 0.1380 0.1600 0.1380 0.1447 1,154,892 +0.00(+3.36%)
Jul 06, 2021 0.1542 0.1600 0.1313 0.1400 3,244,082 -0.01(-9.56%)
Jul 02, 2021 0.1535 0.1640 0.1517 0.1548 778,519 -0.00(-0.13%)
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.