Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2024 3.245 4.100 3.245 4.000 8,892 +0.86(+27.39%)
Jan 30, 2024 3.200 3.200 3.000 3.140 4,611 +0.14(+4.67%)
Jan 29, 2024 2.740 3.020 2.380 3.000 12,101 +0.67(+29.03%)
Jan 26, 2024 2.300 2.350 2.260 2.325 2,191 +0.08(+3.33%)
Jan 25, 2024 2.490 2.490 2.250 2.250 5,657 -0.10(-4.26%)
Jan 24, 2024 2.361 2.580 2.285 2.350 8,279 +0.05(+2.17%)
Jan 23, 2024 2.350 2.400 2.300 2.300 2,896 +0.00(+0.00%)
Jan 22, 2024 2.450 2.500 2.280 2.300 5,680 -0.33(-12.55%)
Jan 19, 2024 2.620 2.630 2.300 2.630 1,559 +0.01(+0.38%)
Jan 18, 2024 2.310 2.650 2.310 2.620 4,427 -0.12(-4.38%)
Jan 17, 2024 2.650 2.740 2.650 2.740 478 +0.07(+2.62%)
Jan 16, 2024 2.600 2.750 2.500 2.670 4,389 -0.13(-4.64%)
Jan 12, 2024 2.865 2.880 2.800 2.800 3,955 -0.09(-3.11%)
Jan 11, 2024 2.890 2.890 2.890 2.890 639 -0.02(-0.69%)
Jan 10, 2024 2.500 2.910 2.500 2.910 4,022 +0.31(+11.92%)
Jan 09, 2024 2.250 2.905 2.250 2.600 4,899 +0.18(+7.44%)
Jan 08, 2024 2.400 2.420 2.308 2.420 3,436 +0.04(+1.68%)
Jan 05, 2024 2.380 2.380 2.380 2.380 1,230 -0.21(-8.11%)
Jan 04, 2024 2.590 2.590 2.590 2.590 808 +0.04(+1.57%)
Jan 03, 2024 2.720 2.726 2.400 2.550 1,640 -0.17(-6.25%)
Jan 02, 2024 2.620 2.935 2.400 2.720 13,389 +0.00(+0.00%)
Dec 29, 2023 2.610 2.720 2.500 2.720 4,295 +0.17(+6.67%)
Dec 28, 2023 2.550 2.720 2.520 2.550 6,967 +0.00(+0.00%)
Dec 27, 2023 2.750 2.820 2.330 2.550 17,247 -0.20(-7.27%)
Dec 26, 2023 2.970 2.985 2.750 2.750 8,383 -0.21(-7.09%)
Dec 22, 2023 3.010 3.150 2.915 2.960 10,322 -0.10(-3.27%)
Dec 21, 2023 3.283 3.283 3.060 3.060 2,930 +0.01(+0.33%)
Dec 20, 2023 3.250 3.300 2.840 3.050 12,185 -0.15(-4.69%)
Dec 19, 2023 3.080 3.290 3.060 3.200 2,665 +0.12(+3.81%)
Dec 18, 2023 3.050 3.250 2.910 3.083 8,456 +0.18(+6.29%)
Dec 15, 2023 2.950 3.350 2.850 2.900 7,397 -0.05(-1.69%)
Dec 14, 2023 3.084 3.110 2.630 2.950 17,401 -0.15(-4.84%)
Dec 13, 2023 3.000 3.408 2.620 3.100 18,386 -0.49(-13.65%)
Dec 12, 2023 3.950 4.000 3.130 3.590 16,771 -0.41(-10.25%)
Dec 11, 2023 3.880 4.450 3.780 4.000 26,147 +0.50(+14.29%)
Dec 08, 2023 4.230 4.400 3.000 3.500 27,133 -0.72(-17.06%)
Dec 07, 2023 4.110 4.450 4.080 4.220 35,281 +0.21(+5.24%)
Dec 06, 2023 2.940 4.350 2.910 4.010 60,014 +1.17(+41.20%)
Dec 05, 2023 2.450 2.980 2.430 2.840 21,355 +1.06(+59.55%)
Dec 04, 2023 1.730 2.150 1.730 1.780 10,151 +0.05(+2.89%)
Dec 01, 2023 1.600 2.010 1.440 1.730 10,680 +0.12(+7.45%)
Nov 30, 2023 1.600 1.700 1.600 1.610 2,397 +0.01(+0.50%)
Nov 29, 2023 1.560 1.700 1.560 1.602 1,634 +0.05(+3.35%)
Nov 28, 2023 1.600 1.700 1.550 1.550 3,052 +0.00(+0.00%)
Nov 27, 2023 1.600 1.600 1.500 1.550 3,846 +0.00(+0.00%)
Nov 24, 2023 1.690 1.690 1.550 1.550 683 +0.03(+1.97%)
Nov 22, 2023 1.730 1.730 1.520 1.520 9,463 -0.09(-5.59%)
Nov 21, 2023 1.710 1.710 1.440 1.610 6,400 -0.08(-4.87%)
Nov 20, 2023 1.740 1.770 1.630 1.692 3,926 -0.05(-2.73%)
Nov 17, 2023 1.650 1.740 1.550 1.740 5,026 +0.22(+14.10%)
Nov 16, 2023 1.500 1.525 1.500 1.525 770 +0.08(+5.90%)
Nov 15, 2023 1.550 1.650 1.440 1.440 7,345 -0.14(-8.57%)
Nov 14, 2023 1.700 1.740 1.500 1.575 10,564 -0.12(-7.35%)
Nov 13, 2023 1.700 1.850 1.700 1.700 2,784 +0.00(+0.00%)
Nov 10, 2023 1.700 1.800 1.700 1.700 3,968 +0.00(+0.00%)
Nov 09, 2023 1.700 1.700 1.700 1.700 1,352 -0.10(-5.56%)
Nov 08, 2023 1.700 1.800 1.650 1.800 5,886 +0.05(+2.86%)
Nov 07, 2023 1.750 1.800 1.650 1.750 3,057 +0.00(+0.00%)
Nov 06, 2023 1.850 1.850 1.630 1.750 2,701 +0.05(+2.94%)
Nov 03, 2023 1.620 1.700 1.600 1.700 5,895 +0.08(+4.94%)
Nov 02, 2023 1.600 1.740 1.600 1.620 1,537 +0.02(+1.25%)
Nov 01, 2023 1.722 1.760 1.600 1.600 7,627 -0.15(-8.57%)
Oct 31, 2023 1.718 1.800 1.718 1.750 3,452 +0.06(+3.55%)
Oct 30, 2023 1.700 1.700 1.640 1.690 5,386 +0.06(+3.68%)
Oct 27, 2023 1.650 1.750 1.610 1.630 1,796 +0.11(+7.24%)
Oct 26, 2023 1.900 2.000 1.520 1.520 5,159 -0.33(-17.84%)
Oct 25, 2023 2.402 2.402 1.850 1.850 12,587 -0.56(-23.24%)
Oct 24, 2023 2.500 2.700 2.030 2.410 5,771 -0.19(-7.31%)
Oct 23, 2023 2.500 2.700 2.500 2.600 1,632 +0.00(+0.00%)
Oct 20, 2023 2.550 2.600 2.500 2.600 1,671 -0.00(-0.15%)
Oct 19, 2023 2.950 2.950 2.580 2.604 2,108 -0.30(-10.21%)
Oct 18, 2023 2.900 2.900 2.700 2.900 980 +0.00(+0.00%)
Oct 17, 2023 2.700 2.900 2.510 2.900 2,165 +0.20(+7.41%)
Oct 16, 2023 2.600 2.750 2.600 2.700 1,420 +0.06(+2.27%)
Oct 13, 2023 2.360 2.640 2.360 2.640 2,735 +0.14(+5.60%)
Oct 12, 2023 2.800 2.800 2.500 2.500 15,987 -0.30(-10.71%)
Oct 11, 2023 2.950 2.950 2.500 2.800 2,878 +2.78(+15900.00%)
Sep 07, 2023 0.0175 0 +0.00(+12.90%)
Sep 06, 2023 0.0154 0.0165 0.0154 0.0155 326,133 -0.00(-6.06%)
Sep 05, 2023 0.0153 0.0170 0.0150 0.0165 872,575 -0.00(-2.94%)
Sep 01, 2023 0.0171 0.0184 0.0163 0.0170 292,733 -0.00(-5.56%)
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%)
Jun 15, 2023 0.0164 0.0180 0.0158 0.0180 634,999 +0.00(+20.00%)
May 08, 2023 0.0160 0.0164 0.0137 0.0150 1,093,701 -0.00(-6.25%)
May 05, 2023 0.0138 0.0170 0.0136 0.0160 1,280,720 +0.00(+15.11%)
May 04, 2023 0.0125 0.0140 0.0125 0.0139 685,030 +0.00(+6.92%)
May 03, 2023 0.0135 0.0140 0.0130 0.0130 618,189 -0.00(-5.11%)
May 02, 2023 0.0128 0.0138 0.0128 0.0137 486,730 +0.00(+3.01%)
May 01, 2023 0.0134 0.0139 0.0126 0.0133 489,305 +0.00(+0.00%)
Apr 28, 2023 0.0139 0.0150 0.0133 0.0133 520,474 -0.00(-4.32%)
Apr 27, 2023 0.0138 0.0180 0.0137 0.0139 3,089,593 +0.00(+0.72%)
Apr 26, 2023 0.0136 0.0150 0.0136 0.0138 191,209 +0.00(+1.47%)
Apr 25, 2023 0.0137 0.0150 0.0136 0.0136 204,962 -0.00(-0.73%)
Apr 24, 2023 0.0140 0.0150 0.0135 0.0137 409,730 -0.00(-3.52%)
Apr 21, 2023 0.0145 0.0154 0.0138 0.0142 796,244 -0.00(-4.70%)
Apr 20, 2023 0.0155 0.0170 0.0140 0.0149 1,583,777 -0.00(-3.87%)
Apr 19, 2023 0.0165 0.0170 0.0155 0.0155 819,760 -0.00(-8.82%)
Apr 18, 2023 0.0160 0.0175 0.0155 0.0170 348,232 +0.00(+3.03%)
Apr 17, 2023 0.0155 0.0175 0.0150 0.0165 1,124,402 +0.00(+0.61%)
Apr 14, 2023 0.0170 0.0200 0.0157 0.0164 1,145,423 -0.00(-5.20%)
Apr 13, 2023 0.0160 0.0177 0.0155 0.0173 2,361,180 +0.00(+5.49%)
Apr 12, 2023 0.0154 0.0167 0.0150 0.0164 835,163 +0.00(+2.50%)
Apr 11, 2023 0.0150 0.0165 0.0130 0.0160 724,806 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0165 0.0134 0.0160 2,484,713 +0.00(+3.90%)
Apr 06, 2023 0.0162 0.0170 0.0142 0.0154 396,620 -0.00(-8.33%)
Apr 05, 2023 0.0160 0.0170 0.0135 0.0168 2,083,618 -0.00(-1.18%)
Apr 04, 2023 0.0148 0.0174 0.0148 0.0170 1,276,337 +0.00(+13.33%)
Apr 03, 2023 0.0174 0.0174 0.0150 0.0150 2,954,609 -0.00(-13.79%)
Mar 31, 2023 0.0154 0.0179 0.0150 0.0174 2,251,381 +0.00(+2.35%)
Mar 30, 2023 0.0171 0.0183 0.0149 0.0170 6,046,206 -0.00(-7.10%)
Mar 29, 2023 0.0176 0.0197 0.0161 0.0183 1,040,971 -0.00(-3.68%)
Mar 28, 2023 0.0200 0.0210 0.0158 0.0190 3,062,173 -0.00(-7.32%)
Mar 27, 2023 0.0200 0.0220 0.0185 0.0205 1,697,388 -0.00(-4.65%)
Mar 24, 2023 0.0210 0.0224 0.0200 0.0215 1,102,358 +0.00(+2.38%)
Mar 23, 2023 0.0225 0.0225 0.0200 0.0210 440,648 -0.00(-5.83%)
Mar 22, 2023 0.0220 0.0230 0.0200 0.0223 345,938 -0.00(-3.04%)
Mar 21, 2023 0.0205 0.0240 0.0200 0.0230 435,298 +0.00(+7.98%)
Mar 20, 2023 0.0221 0.0221 0.0200 0.0213 1,497,203 -0.00(-5.33%)
Mar 17, 2023 0.0211 0.0249 0.0210 0.0225 861,231 -0.00(-6.25%)
Mar 16, 2023 0.0253 0.0253 0.0224 0.0240 1,008,849 -0.00(-5.14%)
Mar 15, 2023 0.0250 0.0270 0.0210 0.0253 785,474 -0.00(-2.69%)
Mar 14, 2023 0.0270 0.0280 0.0236 0.0260 725,183 -0.00(-3.70%)
Mar 13, 2023 0.0275 0.0290 0.0270 0.0270 410,917 -0.00(-3.57%)
Mar 10, 2023 0.0270 0.0290 0.0270 0.0280 502,269 +0.00(+3.70%)
Mar 09, 2023 0.0241 0.0300 0.0240 0.0270 604,830 +0.00(+3.85%)
Mar 08, 2023 0.0260 0.0300 0.0231 0.0260 1,761,918 -0.00(-10.34%)
Mar 07, 2023 0.0271 0.0299 0.0271 0.0290 337,559 -0.00(-3.33%)
Mar 06, 2023 0.0300 0.0350 0.0290 0.0300 1,445,081 -0.00(-2.60%)
Mar 03, 2023 0.0295 0.0340 0.0271 0.0308 997,111 +0.00(+1.65%)
Mar 02, 2023 0.0283 0.0311 0.0270 0.0303 888,748 +0.00(+7.07%)
Mar 01, 2023 0.0270 0.0308 0.0250 0.0283 1,174,873 -0.00(-8.12%)
Feb 28, 2023 0.0270 0.0308 0.0262 0.0308 1,701,701 +0.00(+17.56%)
Feb 27, 2023 0.0250 0.0320 0.0250 0.0262 1,934,370 -0.01(-18.12%)
Feb 24, 2023 0.0345 0.0345 0.0310 0.0320 1,190,744 -0.00(-0.93%)
Feb 23, 2023 0.0300 0.0377 0.0270 0.0323 1,498,140 +0.00(+8.75%)
Feb 22, 2023 0.0300 0.0300 0.0256 0.0297 1,053,911 -0.00(-1.00%)
Feb 21, 2023 0.0390 0.0390 0.0261 0.0300 2,594,211 -0.01(-16.20%)
Feb 17, 2023 0.0360 0.0380 0.0340 0.0358 1,033,308 -0.00(-1.92%)
Feb 16, 2023 0.0384 0.0400 0.0360 0.0365 1,334,397 -0.00(-5.19%)
Feb 15, 2023 0.0400 0.0400 0.0375 0.0385 438,565 -0.00(-2.04%)
Feb 14, 2023 0.0368 0.0420 0.0368 0.0393 739,126 +0.00(+6.22%)
Feb 13, 2023 0.0368 0.0420 0.0368 0.0370 1,277,623 -0.00(-4.39%)
Feb 10, 2023 0.0395 0.0404 0.0365 0.0387 1,186,523 +0.00(+1.04%)
Feb 09, 2023 0.0440 0.0440 0.0361 0.0383 1,223,585 -0.00(-10.93%)
Feb 08, 2023 0.0440 0.0468 0.0401 0.0430 1,783,927 -0.00(-2.93%)
Feb 07, 2023 0.0460 0.0495 0.0400 0.0443 3,846,076 -0.00(-0.45%)
Feb 06, 2023 0.0469 0.0469 0.0364 0.0445 5,529,095 -0.00(-2.20%)
Feb 03, 2023 0.0505 0.0560 0.0421 0.0455 5,932,476 -0.00(-9.54%)
Feb 02, 2023 0.0388 0.0530 0.0360 0.0503 11,046,419 +0.01(+32.37%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.