Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Sep 30, 2022 0.0270 0.0270 0.0250 0.0260 257,907 -0.00(-3.35%)
Sep 29, 2022 0.0270 0.0270 0.0240 0.0269 245,274 +0.00(+10.70%)
Sep 28, 2022 0.0245 0.0250 0.0240 0.0243 266,919 -0.00(-6.54%)
Sep 27, 2022 0.0256 0.0270 0.0241 0.0260 64,849 +0.00(+0.78%)
Sep 26, 2022 0.0254 0.0270 0.0247 0.0258 236,084 +0.00(+1.98%)
Sep 23, 2022 0.0251 0.0270 0.0240 0.0253 468,275 -0.00(-6.30%)
Sep 22, 2022 0.0270 0.0281 0.0250 0.0270 571,404 +0.00(+0.00%)
Sep 21, 2022 0.0241 0.0290 0.0241 0.0270 1,255,688 +0.00(+12.50%)
Sep 20, 2022 0.0240 0.0278 0.0233 0.0240 417,974 +0.00(+0.00%)
Sep 19, 2022 0.0240 0.0249 0.0230 0.0240 139,414 -0.00(-3.61%)
Sep 16, 2022 0.0201 0.0254 0.0201 0.0249 191,634 -0.00(-3.11%)
Sep 15, 2022 0.0240 0.0258 0.0230 0.0257 267,192 +0.00(+2.80%)
Sep 14, 2022 0.0251 0.0270 0.0240 0.0250 398,971 -0.00(-7.41%)
Sep 13, 2022 0.0284 0.0289 0.0241 0.0270 174,269 -0.00(-6.57%)
Sep 12, 2022 0.0235 0.0289 0.0226 0.0289 350,043 +0.00(+16.53%)
Sep 09, 2022 0.0260 0.0297 0.0220 0.0248 2,220,891 -0.00(-3.88%)
Sep 08, 2022 0.0260 0.0260 0.0250 0.0258 187,839 +0.00(+1.18%)
Sep 07, 2022 0.0251 0.0260 0.0247 0.0255 630,545 +0.00(+1.19%)
Sep 06, 2022 0.0297 0.0297 0.0251 0.0252 485,846 -0.00(-3.08%)
Sep 02, 2022 0.0265 0.0300 0.0260 0.0260 689,965 -0.00(-2.99%)
Sep 01, 2022 0.0281 0.0296 0.0268 0.0268 350,482 -0.00(-4.29%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.