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 (%)
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(+9.76%)
Jun 14, 2023 0.0160 0.0168 0.0158 0.0164 256,193 +0.00(+1.23%)
Jun 13, 2023 0.0158 0.0168 0.0158 0.0162 243,222 +0.00(+1.89%)
Jun 12, 2023 0.0151 0.0169 0.0150 0.0159 1,035,091 +0.00(+5.30%)
Jun 09, 2023 0.0155 0.0165 0.0151 0.0151 205,105 -0.00(-5.62%)
Jun 08, 2023 0.0160 0.0161 0.0140 0.0160 929,614 -0.00(-0.62%)
Jun 07, 2023 0.0140 0.0165 0.0140 0.0161 303,096 +0.00(+15.00%)
Jun 06, 2023 0.0145 0.0168 0.0140 0.0140 1,026,984 -0.00(-14.11%)
Jun 05, 2023 0.0140 0.0163 0.0140 0.0163 1,076,945 +0.00(+18.12%)
Jun 02, 2023 0.0136 0.0150 0.0136 0.0138 315,128 +0.00(+1.47%)
Jun 01, 2023 0.0143 0.0163 0.0135 0.0136 906,922 -0.00(-7.48%)
May 31, 2023 0.0135 0.0151 0.0135 0.0147 527,534 +0.00(+0.00%)
May 30, 2023 0.0135 0.0163 0.0131 0.0147 1,568,943 -0.00(-2.00%)
May 26, 2023 0.0150 0.0160 0.0135 0.0150 364,040 -0.00(-2.60%)
May 25, 2023 0.0145 0.0154 0.0136 0.0154 508,714 +0.00(+13.24%)
May 24, 2023 0.0145 0.0154 0.0130 0.0136 452,102 -0.00(-11.69%)
May 23, 2023 0.0156 0.0160 0.0145 0.0154 415,209 -0.00(-1.28%)
May 22, 2023 0.0145 0.0173 0.0145 0.0156 937,960 -0.00(-5.45%)
May 19, 2023 0.0140 0.0169 0.0140 0.0165 2,303,073 +0.00(+17.86%)
May 18, 2023 0.0145 0.0148 0.0116 0.0140 4,137,318 -0.00(-3.45%)
May 17, 2023 0.0150 0.0155 0.0145 0.0145 1,244,299 +0.00(+0.00%)
May 16, 2023 0.0160 0.0165 0.0139 0.0145 2,757,636 -0.00(-9.37%)
May 15, 2023 0.0149 0.0173 0.0149 0.0160 2,870,482 +0.00(+6.67%)
May 12, 2023 0.0145 0.0155 0.0140 0.0150 798,355 +0.00(+0.00%)
May 11, 2023 0.0140 0.0150 0.0135 0.0150 1,037,822 +0.00(+7.14%)
May 10, 2023 0.0152 0.0152 0.0140 0.0140 1,165,688 -0.00(-7.89%)
May 09, 2023 0.0150 0.0159 0.0150 0.0152 860,065 +0.00(+1.33%)
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%)
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.