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 (%)
May 28, 2021 0.1066 0.1378 0.1066 0.1378 4,203,399 +0.03(+26.42%)
May 27, 2021 0.1100 0.1159 0.1066 0.1090 1,350,748 -0.00(-1.45%)
May 26, 2021 0.1160 0.1200 0.1105 0.1106 614,805 -0.00(-3.83%)
May 25, 2021 0.1190 0.1220 0.1100 0.1150 649,775 -0.00(-2.54%)
May 24, 2021 0.1191 0.1220 0.1150 0.1180 798,000 -0.00(-1.67%)
May 21, 2021 0.1230 0.1230 0.1190 0.1200 1,530,899 -0.00(-2.44%)
May 20, 2021 0.1201 0.1278 0.1175 0.1230 1,269,409 +0.00(+1.99%)
May 19, 2021 0.1275 0.1300 0.1200 0.1206 1,606,351 -0.01(-5.04%)
May 18, 2021 0.1100 0.1299 0.1100 0.1270 5,201,578 +0.02(+15.45%)
May 17, 2021 0.1035 0.1200 0.1020 0.1100 1,530,038 +0.01(+7.84%)
May 14, 2021 0.1038 0.1038 0.0980 0.1020 943,819 +0.00(+2.10%)
May 13, 2021 0.0925 0.1020 0.0925 0.0999 1,039,829 +0.01(+8.00%)
May 12, 2021 0.0920 0.0990 0.0900 0.0925 986,035 +0.00(+2.78%)
May 11, 2021 0.0830 0.0950 0.0830 0.0900 1,832,919 +0.00(+1.12%)
May 10, 2021 0.1000 0.1000 0.0870 0.0890 1,920,004 -0.00(-1.11%)
May 07, 2021 0.1040 0.1100 0.0900 0.0900 2,175,735 -0.01(-13.38%)
May 06, 2021 0.1140 0.1140 0.1011 0.1039 1,141,767 -0.00(-3.35%)
May 05, 2021 0.1143 0.1160 0.1023 0.1075 1,976,013 -0.01(-5.29%)
May 04, 2021 0.1190 0.1190 0.1050 0.1135 2,267,543 -0.01(-4.62%)
May 03, 2021 0.1230 0.1230 0.1155 0.1190 1,269,144 -0.00(-1.49%)
Apr 30, 2021 0.1240 0.1250 0.1185 0.1208 2,488,000 -0.00(-2.58%)
Apr 29, 2021 0.1214 0.1249 0.1185 0.1240 2,050,707 +0.00(+3.33%)
Apr 28, 2021 0.1190 0.1214 0.1172 0.1200 1,650,986 +0.00(+1.18%)
Apr 27, 2021 0.1180 0.1190 0.1151 0.1186 722,111 +0.00(+0.51%)
Apr 26, 2021 0.1190 0.1200 0.1138 0.1180 1,660,515 +0.00(+0.43%)
Apr 23, 2021 0.1200 0.1200 0.1175 0.1175 864,400 -0.00(-0.84%)
Apr 22, 2021 0.1200 0.1220 0.1180 0.1185 1,518,520 +0.00(+0.42%)
Apr 21, 2021 0.1200 0.1200 0.1157 0.1180 1,183,819 -0.00(-0.84%)
Apr 20, 2021 0.1185 0.1200 0.1151 0.1190 1,479,337 +0.00(+1.88%)
Apr 19, 2021 0.1200 0.1210 0.1120 0.1168 1,543,779 -0.00(-2.67%)
Apr 16, 2021 0.1223 0.1223 0.1160 0.1200 1,713,400 +0.00(+0.00%)
Apr 15, 2021 0.1225 0.1225 0.1160 0.1200 1,988,987 -0.00(-0.41%)
Apr 14, 2021 0.1200 0.1250 0.1190 0.1205 1,744,316 +0.01(+4.78%)
Apr 13, 2021 0.1130 0.1175 0.1100 0.1150 1,011,254 +0.00(+0.00%)
Apr 12, 2021 0.1203 0.1203 0.1101 0.1150 1,541,595 -0.00(-4.17%)
Apr 09, 2021 0.1200 0.1230 0.1165 0.1200 943,700 -0.00(-0.99%)
Apr 08, 2021 0.1195 0.1215 0.1151 0.1212 942,150 +0.00(+1.42%)
Apr 07, 2021 0.1200 0.1250 0.1177 0.1195 708,597 -0.00(-0.42%)
Apr 06, 2021 0.1200 0.1205 0.1170 0.1200 1,119,855 +0.00(+0.08%)
Apr 05, 2021 0.1160 0.1200 0.1150 0.1199 1,223,912 +0.00(+3.54%)
Apr 01, 2021 0.1190 0.1200 0.1150 0.1158 953,700 -0.00(-2.69%)
Mar 31, 2021 0.1180 0.1190 0.1140 0.1190 496,052 +0.00(+1.71%)
Mar 30, 2021 0.1250 0.1250 0.1100 0.1170 1,111,587 +0.00(+1.74%)
Mar 29, 2021 0.1250 0.1300 0.1150 0.1150 1,902,645 -0.00(-3.77%)
Mar 26, 2021 0.1198 0.1250 0.1165 0.1195 1,275,900 +0.00(+3.64%)
Mar 25, 2021 0.1175 0.1305 0.1110 0.1153 1,584,901 -0.00(-1.87%)
Mar 24, 2021 0.1250 0.1250 0.1170 0.1175 3,851,829 -0.01(-6.00%)
Mar 23, 2021 0.1310 0.1320 0.1202 0.1250 2,921,271 -0.01(-5.30%)
Mar 22, 2021 0.1240 0.1370 0.1200 0.1320 6,319,820 +0.01(+6.45%)
Mar 19, 2021 0.1250 0.1268 0.1230 0.1240 1,676,400 -0.00(-0.80%)
Mar 18, 2021 0.1250 0.1255 0.1210 0.1250 1,061,976 +0.00(+0.00%)
Mar 17, 2021 0.1205 0.1250 0.1200 0.1250 1,235,897 +0.00(+0.73%)
Mar 16, 2021 0.1299 0.1299 0.1180 0.1241 2,292,670 +0.01(+6.98%)
Mar 15, 2021 0.1245 0.1300 0.1100 0.1160 2,965,808 -0.00(-1.69%)
Mar 12, 2021 0.1311 0.1350 0.1150 0.1180 2,673,000 -0.01(-7.60%)
Mar 11, 2021 0.1295 0.1306 0.1250 0.1277 2,839,644 +0.00(+0.16%)
Mar 10, 2021 0.1450 0.1500 0.1221 0.1275 5,769,173 -0.01(-5.13%)
Mar 09, 2021 0.1200 0.1450 0.1080 0.1344 17,823,876 +0.03(+26.79%)
Mar 08, 2021 0.0950 0.1099 0.0929 0.1060 2,367,826 +0.01(+14.59%)
Mar 05, 2021 0.0950 0.1000 0.0880 0.0925 2,011,200 +0.01(+7.56%)
Mar 04, 2021 0.0975 0.0990 0.0840 0.0860 3,852,188 -0.01(-7.53%)
Mar 03, 2021 0.1000 0.1045 0.0900 0.0930 2,148,838 +0.00(+3.33%)
Mar 02, 2021 0.0980 0.1045 0.0880 0.0900 2,466,421 +0.00(+4.41%)
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.