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

Cybin Inc (OP: CLXPF )

N/A UNCHANGED
Last Price Updated: 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 04, 2021 3.020 3.020 3.020 0 -0.04(-1.31%)
Aug 03, 2021 3.160 3.225 2.880 3.060 972,126 -0.12(-3.77%)
Aug 02, 2021 3.200 3.380 3.050 3.180 1,098,177 +0.13(+4.26%)
Jul 30, 2021 2.790 3.050 2.750 3.050 1,164,041 +0.28(+10.11%)
Jul 29, 2021 3.000 3.000 2.730 2.770 1,671,894 +0.06(+2.23%)
Jul 28, 2021 3.000 3.020 2.608 2.709 2,233,146 -0.42(-13.43%)
Jul 27, 2021 3.200 3.200 3.070 3.130 917,971 +0.02(+0.64%)
Jul 26, 2021 3.000 3.190 2.960 3.110 1,000,121 +0.11(+3.67%)
Jul 23, 2021 3.220 3.220 2.938 3.000 764,494 +0.03(+1.01%)
Jul 22, 2021 2.950 3.110 2.910 2.970 1,381,030 +0.14(+4.95%)
Jul 21, 2021 2.760 2.910 2.724 2.830 453,048 +0.08(+2.91%)
Jul 20, 2021 2.900 2.900 2.450 2.750 555,874 +0.04(+1.48%)
Jul 19, 2021 2.950 2.950 2.430 2.710 1,123,272 -0.12(-4.41%)
Jul 16, 2021 2.850 2.980 2.799 2.835 560,393 +0.04(+1.25%)
Jul 15, 2021 2.630 2.800 2.610 2.800 459,160 +0.18(+6.91%)
Jul 14, 2021 3.000 3.000 2.600 2.619 621,532 -0.08(-3.00%)
Jul 13, 2021 3.000 3.010 2.650 2.700 1,506,105 -0.18(-6.25%)
Jul 12, 2021 2.750 2.890 2.700 2.880 1,825,735 +0.26(+9.92%)
Jul 09, 2021 2.560 2.700 2.291 2.620 2,388,868 +0.40(+18.02%)
Jul 08, 2021 2.150 2.240 2.120 2.220 331,508 +0.03(+1.37%)
Jul 07, 2021 2.280 2.280 2.140 2.190 383,882 -0.01(-0.45%)
Jul 06, 2021 2.140 2.280 2.130 2.200 401,185 +0.08(+3.77%)
Jul 02, 2021 2.220 2.220 2.090 2.120 360,395 -0.03(-1.40%)
Jul 01, 2021 2.090 2.230 2.090 2.150 585,453 +0.11(+5.39%)
Jun 30, 2021 2.040 2.110 1.900 2.040 854,801 -0.03(-1.45%)
Jun 29, 2021 2.350 2.440 1.992 2.070 1,323,498 -0.28(-11.91%)
Jun 28, 2021 2.272 2.589 2.240 2.350 1,631,686 +0.14(+6.33%)
Jun 25, 2021 2.190 2.260 2.130 2.210 890,606 +0.14(+6.76%)
Jun 24, 2021 2.040 2.180 1.974 2.070 1,009,132 +0.05(+2.48%)
Jun 23, 2021 2.010 2.030 1.940 2.020 771,290 +0.08(+4.12%)
Jun 22, 2021 1.800 1.941 1.770 1.940 916,405 +0.18(+10.23%)
Jun 21, 2021 1.690 1.790 1.685 1.760 454,810 +0.05(+2.92%)
Jun 18, 2021 1.770 1.792 1.665 1.710 429,529 -0.03(-1.72%)
Jun 17, 2021 1.720 1.740 1.647 1.740 581,552 +0.07(+3.99%)
Jun 16, 2021 1.750 1.760 1.600 1.673 874,851 +0.09(+5.90%)
Jun 15, 2021 1.600 1.650 1.540 1.580 433,209 +0.02(+1.46%)
Jun 14, 2021 1.600 1.600 1.512 1.557 416,260 +0.03(+1.80%)
Jun 11, 2021 1.489 1.549 1.480 1.530 334,874 +0.05(+3.36%)
Jun 10, 2021 1.580 1.580 1.420 1.480 138,263 -0.01(-0.67%)
Jun 09, 2021 1.490 1.530 1.410 1.490 282,882 +0.02(+1.36%)
Jun 08, 2021 1.490 1.590 1.450 1.470 243,252 -0.05(-3.29%)
Jun 07, 2021 1.540 1.550 1.480 1.520 244,512 +0.04(+2.70%)
Jun 04, 2021 1.490 1.540 1.450 1.480 152,923 +0.03(+2.07%)
Jun 03, 2021 1.410 1.460 1.410 1.450 193,790 +0.03(+2.33%)
Jun 02, 2021 1.469 1.469 1.400 1.417 128,777 -0.01(-0.70%)
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.