Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2022 0.0354 0.0450 0.0371 0.0353 3,244,579 -0.00(-0.28%)
Jun 29, 2022 0.0367 0.0380 0.0330 0.0354 446,287 -0.00(-3.54%)
Jun 28, 2022 0.0370 0.0372 0.0354 0.0367 156,773 -0.00(-4.18%)
Jun 27, 2022 0.0383 0.0384 0.0360 0.0383 273,546 +0.00(+0.00%)
Jun 24, 2022 0.0352 0.0387 0.0351 0.0383 472,375 +0.00(+0.79%)
Jun 23, 2022 0.0378 0.0380 0.0340 0.0380 453,920 +0.00(+0.53%)
Jun 22, 2022 0.0350 0.0378 0.0331 0.0378 747,290 +0.00(+8.00%)
Jun 21, 2022 0.0375 0.0390 0.0310 0.0350 1,278,250 -0.00(-5.41%)
Jun 17, 2022 0.0370 0.0380 0.0350 0.0370 242,971 +0.00(+2.78%)
Jun 16, 2022 0.0375 0.0384 0.0350 0.0360 1,111,880 -0.00(-5.26%)
Jun 15, 2022 0.0380 0.0398 0.0360 0.0380 698,577 -0.00(-1.81%)
Jun 14, 2022 0.0360 0.0400 0.0360 0.0387 393,378 -0.00(-0.77%)
Jun 13, 2022 0.0400 0.0430 0.0360 0.0390 692,571 -0.00(-11.36%)
Jun 10, 2022 0.0438 0.0460 0.0420 0.0440 407,277 +0.00(+0.23%)
Jun 09, 2022 0.0384 0.0450 0.0375 0.0439 913,924 +0.00(+12.56%)
Jun 08, 2022 0.0381 0.0390 0.0365 0.0390 313,684 +0.00(+4.84%)
Jun 07, 2022 0.0390 0.0390 0.0368 0.0372 357,417 -0.00(-4.37%)
Jun 06, 2022 0.0396 0.0396 0.0362 0.0389 156,257 +0.00(+5.14%)
Jun 03, 2022 0.0400 0.0400 0.0352 0.0370 628,988 -0.00(-6.80%)
Jun 02, 2022 0.0375 0.0400 0.0375 0.0397 440,557 -0.00(-0.25%)
Jun 01, 2022 0.0380 0.0398 0.0365 0.0398 513,576 +0.00(+5.29%)
May 31, 2022 0.0398 0.0400 0.0360 0.0378 1,191,668 -0.00(-5.03%)
May 27, 2022 0.0361 0.0440 0.0361 0.0398 649,109 +0.00(+2.84%)
May 26, 2022 0.0400 0.0414 0.0365 0.0387 312,238 +0.00(+0.52%)
May 25, 2022 0.0376 0.0389 0.0350 0.0385 741,685 -0.00(-1.03%)
May 24, 2022 0.0400 0.0418 0.0371 0.0389 1,144,320 -0.00(-7.16%)
May 23, 2022 0.0450 0.0450 0.0376 0.0419 1,234,266 -0.00(-6.89%)
May 20, 2022 0.0420 0.0490 0.0417 0.0450 711,781 +0.00(+3.45%)
May 19, 2022 0.0400 0.0450 0.0400 0.0435 622,155 +0.00(+1.16%)
May 18, 2022 0.0410 0.0450 0.0398 0.0430 857,179 +0.00(+2.38%)
May 17, 2022 0.0475 0.0475 0.0395 0.0420 838,766 +0.00(+6.33%)
May 16, 2022 0.0408 0.0408 0.0370 0.0395 490,403 -0.00(-3.66%)
May 13, 2022 0.0550 0.0550 0.0330 0.0410 2,971,929 -0.01(-18.00%)
May 12, 2022 0.0390 0.0530 0.0390 0.0500 1,905,052 +0.01(+25.00%)
May 11, 2022 0.0500 0.0500 0.0382 0.0400 1,090,291 -0.01(-11.70%)
May 10, 2022 0.0473 0.0473 0.0366 0.0453 1,114,934 -0.00(-4.23%)
May 09, 2022 0.0522 0.0568 0.0431 0.0473 1,067,557 -0.01(-16.73%)
May 06, 2022 0.0540 0.0579 0.0503 0.0568 1,883,358 +0.00(+5.19%)
May 05, 2022 0.0545 0.0595 0.0500 0.0540 926,380 +0.00(+6.93%)
May 04, 2022 0.0430 0.0545 0.0430 0.0505 354,787 +0.00(+1.00%)
May 03, 2022 0.0406 0.0550 0.0406 0.0500 2,729,760 +0.01(+20.48%)
May 02, 2022 0.0367 0.0420 0.0367 0.0415 944,589 +0.00(+10.08%)
Apr 29, 2022 0.0377 0.0385 0.0351 0.0377 822,023 +0.00(+3.29%)
Apr 28, 2022 0.0352 0.0377 0.0337 0.0365 359,639 -0.00(-1.35%)
Apr 27, 2022 0.0360 0.0370 0.0322 0.0370 357,103 +0.00(+2.78%)
Apr 26, 2022 0.0325 0.0375 0.0325 0.0360 389,932 +0.00(+10.09%)
Apr 25, 2022 0.0344 0.0363 0.0325 0.0327 639,756 -0.00(-3.82%)
Apr 22, 2022 0.0350 0.0350 0.0340 0.0340 174,311 -0.00(-1.45%)
Apr 21, 2022 0.0345 0.0360 0.0338 0.0345 178,805 -0.00(-2.82%)
Apr 20, 2022 0.0341 0.0355 0.0341 0.0355 424,780 +0.00(+1.43%)
Apr 19, 2022 0.0325 0.0360 0.0325 0.0350 389,613 +0.00(+0.57%)
Apr 18, 2022 0.0355 0.0360 0.0321 0.0348 716,740 -0.00(-1.97%)
Apr 14, 2022 0.0350 0.0355 0.0326 0.0355 309,629 +0.00(+1.14%)
Apr 13, 2022 0.0340 0.0353 0.0327 0.0351 1,348,186 +0.00(+7.34%)
Apr 12, 2022 0.0325 0.0330 0.0314 0.0327 182,697 -0.00(-0.91%)
Apr 11, 2022 0.0340 0.0340 0.0310 0.0330 812,245 -0.00(-1.49%)
Apr 08, 2022 0.0337 0.0350 0.0290 0.0335 4,506,933 -0.00(-10.19%)
Apr 07, 2022 0.0382 0.0382 0.0300 0.0373 3,535,068 +0.00(+7.18%)
Apr 06, 2022 0.0345 0.0385 0.0345 0.0348 3,610,175 -0.00(-3.33%)
Apr 05, 2022 0.0409 0.0409 0.0342 0.0360 1,946,425 +0.00(+5.57%)
Apr 04, 2022 0.0361 0.0374 0.0340 0.0341 811,707 -0.00(-6.83%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.