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 (%)
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.