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 (%)
Jul 30, 2021 0.1600 0.1600 0.1500 0.1549 727,387 -0.00(-0.39%)
Jul 29, 2021 0.1520 0.1570 0.1490 0.1555 916,924 +0.01(+3.67%)
Jul 28, 2021 0.1780 0.1780 0.1455 0.1500 1,779,973 +0.00(+0.33%)
Jul 27, 2021 0.1550 0.1800 0.1475 0.1495 4,139,974 -0.00(-0.33%)
Jul 26, 2021 0.1450 0.1546 0.1402 0.1500 2,091,171 +0.01(+3.45%)
Jul 23, 2021 0.1425 0.1490 0.1400 0.1450 871,065 +0.00(+0.69%)
Jul 22, 2021 0.1550 0.1550 0.1403 0.1440 3,394,272 -0.01(-6.49%)
Jul 21, 2021 0.1542 0.1590 0.1529 0.1540 466,644 +0.00(+0.72%)
Jul 20, 2021 0.1540 0.1623 0.1518 0.1529 773,226 +0.00(+0.59%)
Jul 19, 2021 0.1630 0.1679 0.1501 0.1520 1,083,784 -0.01(-7.88%)
Jul 16, 2021 0.1655 0.1800 0.1585 0.1650 845,511 -0.00(-0.30%)
Jul 15, 2021 0.1554 0.1670 0.1554 0.1655 878,784 +0.01(+3.89%)
Jul 14, 2021 0.1650 0.1650 0.1515 0.1593 1,050,872 -0.01(-3.45%)
Jul 13, 2021 0.1693 0.1693 0.1580 0.1650 720,584 -0.00(-1.84%)
Jul 12, 2021 0.1700 0.1800 0.1639 0.1681 925,492 -0.00(-2.55%)
Jul 09, 2021 0.1700 0.1725 0.1600 0.1725 1,407,413 +0.01(+6.75%)
Jul 08, 2021 0.1450 0.1655 0.1420 0.1616 802,247 +0.02(+11.68%)
Jul 07, 2021 0.1380 0.1600 0.1380 0.1447 1,154,892 +0.00(+3.36%)
Jul 06, 2021 0.1542 0.1600 0.1313 0.1400 3,244,082 -0.01(-9.56%)
Jul 02, 2021 0.1535 0.1640 0.1517 0.1548 778,519 -0.00(-0.13%)
Jul 01, 2021 0.1625 0.1649 0.1520 0.1550 809,088 -0.01(-3.67%)
Jun 30, 2021 0.1625 0.1650 0.1500 0.1609 1,678,283 +0.00(+0.56%)
Jun 29, 2021 0.1600 0.1670 0.1560 0.1600 816,417 +0.00(+0.31%)
Jun 28, 2021 0.1600 0.1670 0.1576 0.1595 1,891,039 -0.00(-0.31%)
Jun 25, 2021 0.1600 0.1645 0.1551 0.1600 917,886 +0.00(+0.00%)
Jun 24, 2021 0.1610 0.1650 0.1580 0.1600 1,301,288 -0.00(-0.31%)
Jun 23, 2021 0.1668 0.1678 0.1600 0.1605 1,250,322 -0.00(-0.31%)
Jun 22, 2021 0.1695 0.1695 0.1590 0.1610 1,336,437 -0.00(-2.42%)
Jun 21, 2021 0.1723 0.1723 0.1630 0.1650 1,639,106 -0.01(-2.94%)
Jun 18, 2021 0.1700 0.1730 0.1603 0.1700 1,035,094 +0.00(+0.00%)
Jun 17, 2021 0.1650 0.1747 0.1626 0.1700 2,023,313 +0.01(+3.03%)
Jun 16, 2021 0.1700 0.1800 0.1645 0.1650 2,384,749 +0.00(+0.00%)
Jun 15, 2021 0.1620 0.1800 0.1600 0.1650 3,000,918 +0.01(+3.13%)
Jun 14, 2021 0.1610 0.1800 0.1580 0.1600 2,724,861 +0.00(+0.00%)
Jun 11, 2021 0.1640 0.1788 0.1525 0.1600 2,398,556 +0.00(+0.31%)
Jun 10, 2021 0.1649 0.1725 0.1560 0.1595 2,840,047 -0.00(-1.36%)
Jun 09, 2021 0.1920 0.1920 0.1515 0.1617 4,185,509 -0.02(-12.12%)
Jun 08, 2021 0.1900 0.1970 0.1799 0.1840 3,332,619 -0.01(-3.66%)
Jun 07, 2021 0.1890 0.1990 0.1751 0.1910 2,917,453 +0.01(+6.11%)
Jun 04, 2021 0.1970 0.1970 0.1710 0.1800 3,385,683 -0.01(-5.26%)
Jun 03, 2021 0.2490 0.2490 0.1810 0.1900 10,498,678 -0.06(-23.69%)
Jun 02, 2021 0.1700 0.2589 0.1670 0.2490 13,174,825 +0.08(+47.42%)
Jun 01, 2021 0.1750 0.1750 0.1500 0.1689 9,296,783 +0.03(+22.57%)
May 28, 2021 0.1066 0.1378 0.1066 0.1378 4,203,399 +0.03(+26.42%)
May 27, 2021 0.1100 0.1159 0.1066 0.1090 1,350,748 -0.00(-1.45%)
May 26, 2021 0.1160 0.1200 0.1105 0.1106 614,805 -0.00(-3.83%)
May 25, 2021 0.1190 0.1220 0.1100 0.1150 649,775 -0.00(-2.54%)
May 24, 2021 0.1191 0.1220 0.1150 0.1180 798,000 -0.00(-1.67%)
May 21, 2021 0.1230 0.1230 0.1190 0.1200 1,530,899 -0.00(-2.44%)
May 20, 2021 0.1201 0.1278 0.1175 0.1230 1,269,409 +0.00(+1.99%)
May 19, 2021 0.1275 0.1300 0.1200 0.1206 1,606,351 -0.01(-5.04%)
May 18, 2021 0.1100 0.1299 0.1100 0.1270 5,201,578 +0.02(+15.45%)
May 17, 2021 0.1035 0.1200 0.1020 0.1100 1,530,038 +0.01(+7.84%)
May 14, 2021 0.1038 0.1038 0.0980 0.1020 943,819 +0.00(+2.10%)
May 13, 2021 0.0925 0.1020 0.0925 0.0999 1,039,829 +0.01(+8.00%)
May 12, 2021 0.0920 0.0990 0.0900 0.0925 986,035 +0.00(+2.78%)
May 11, 2021 0.0830 0.0950 0.0830 0.0900 1,832,919 +0.00(+1.12%)
May 10, 2021 0.1000 0.1000 0.0870 0.0890 1,920,004 -0.00(-1.11%)
May 07, 2021 0.1040 0.1100 0.0900 0.0900 2,175,735 -0.01(-13.38%)
May 06, 2021 0.1140 0.1140 0.1011 0.1039 1,141,767 -0.00(-3.35%)
May 05, 2021 0.1143 0.1160 0.1023 0.1075 1,976,013 -0.01(-5.29%)
May 04, 2021 0.1190 0.1190 0.1050 0.1135 2,267,543 -0.01(-4.62%)
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.