Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skye Bioscience Inc (OP: SKYE )

N/A 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, 2023 0.0275 0.0375 0.0270 0.0335 4,674,206 +0.00(+15.52%)
Jan 30, 2023 0.0285 0.0299 0.0261 0.0290 1,781,606 +0.00(+1.75%)
Jan 27, 2023 0.0290 0.0319 0.0260 0.0285 3,996,851 +0.00(+1.79%)
Jan 26, 2023 0.0230 0.0292 0.0220 0.0280 3,291,263 +0.01(+24.44%)
Jan 25, 2023 0.0190 0.0250 0.0190 0.0225 3,740,496 +0.00(+16.58%)
Jan 24, 2023 0.0199 0.0200 0.0190 0.0193 2,312,879 +0.00(+1.58%)
Jan 23, 2023 0.0185 0.0199 0.0175 0.0190 1,576,551 +0.00(+2.70%)
Jan 20, 2023 0.0188 0.0195 0.0171 0.0185 2,320,072 +0.00(+2.78%)
Jan 19, 2023 0.0188 0.0190 0.0179 0.0180 491,921 -0.00(-4.26%)
Jan 18, 2023 0.0180 0.0190 0.0170 0.0188 1,707,932 +0.00(+5.62%)
Jan 17, 2023 0.0160 0.0178 0.0131 0.0178 1,054,413 +0.00(+6.59%)
Jan 13, 2023 0.0151 0.0168 0.0151 0.0167 580,479 -0.00(-0.60%)
Jan 12, 2023 0.0151 0.0168 0.0140 0.0168 2,229,028 +0.00(+6.33%)
Jan 11, 2023 0.0151 0.0168 0.0151 0.0158 1,434,939 +0.00(+1.28%)
Jan 10, 2023 0.0151 0.0166 0.0151 0.0156 222,869 +0.00(+3.31%)
Jan 09, 2023 0.0159 0.0168 0.0151 0.0151 540,947 -0.00(-6.21%)
Jan 06, 2023 0.0166 0.0168 0.0155 0.0161 640,262 -0.00(-3.01%)
Jan 05, 2023 0.0155 0.0167 0.0145 0.0166 1,640,722 +0.00(+3.75%)
Jan 04, 2023 0.0158 0.0167 0.0150 0.0160 492,051 -0.00(-4.19%)
Jan 03, 2023 0.0163 0.0177 0.0130 0.0167 2,185,590 +0.00(+3.09%)
Dec 30, 2022 0.0158 0.0165 0.0150 0.0162 3,434,138 +0.00(+0.62%)
Dec 29, 2022 0.0142 0.0170 0.0142 0.0161 1,854,443 +0.00(+13.38%)
Dec 28, 2022 0.0136 0.0154 0.0130 0.0142 2,337,250 +0.00(+4.41%)
Dec 27, 2022 0.0125 0.0165 0.0120 0.0136 2,876,459 +0.00(+8.80%)
Dec 23, 2022 0.0127 0.0139 0.0120 0.0125 1,059,108 -0.00(-2.34%)
Dec 22, 2022 0.0120 0.0139 0.0113 0.0128 871,420 +0.00(+2.40%)
Dec 21, 2022 0.0111 0.0140 0.0110 0.0125 1,890,150 +0.00(+4.17%)
Dec 20, 2022 0.0131 0.0150 0.0111 0.0120 3,016,685 -0.00(-4.00%)
Dec 19, 2022 0.0111 0.0133 0.0105 0.0125 1,447,277 -0.00(-7.41%)
Dec 16, 2022 0.0125 0.0159 0.0125 0.0135 1,241,390 -0.00(-0.74%)
Dec 15, 2022 0.0149 0.0155 0.0126 0.0136 638,577 -0.00(-8.72%)
Dec 14, 2022 0.0148 0.0150 0.0140 0.0149 497,939 +0.00(+0.00%)
Dec 13, 2022 0.0145 0.0163 0.0120 0.0149 1,287,203 -0.00(-1.32%)
Dec 12, 2022 0.0150 0.0170 0.0131 0.0151 1,354,654 -0.00(-2.58%)
Dec 09, 2022 0.0147 0.0165 0.0140 0.0155 466,712 +0.00(+4.73%)
Dec 08, 2022 0.0125 0.0160 0.0125 0.0148 1,536,586 -0.00(-9.76%)
Dec 07, 2022 0.0167 0.0175 0.0148 0.0164 1,414,290 -0.00(-6.29%)
Dec 06, 2022 0.0185 0.0187 0.0140 0.0175 4,434,208 -0.00(-3.85%)
Dec 05, 2022 0.0185 0.0185 0.0175 0.0182 1,087,562 -0.00(-1.62%)
Dec 02, 2022 0.0185 0.0188 0.0170 0.0185 910,324 +0.00(+1.09%)
Dec 01, 2022 0.0175 0.0188 0.0165 0.0183 680,545 +0.00(+2.81%)
Nov 30, 2022 0.0180 0.0190 0.0175 0.0178 846,827 -0.00(-2.20%)
Nov 29, 2022 0.0175 0.0198 0.0175 0.0182 501,022 +0.00(+4.00%)
Nov 28, 2022 0.0178 0.0190 0.0122 0.0175 797,832 -0.00(-7.89%)
Nov 25, 2022 0.0177 0.0198 0.0172 0.0190 817,704 +0.00(+0.00%)
Nov 23, 2022 0.0179 0.0197 0.0172 0.0190 1,277,993 -0.00(-2.56%)
Nov 22, 2022 0.0180 0.0198 0.0170 0.0195 974,486 +0.00(+9.55%)
Nov 21, 2022 0.0200 0.0210 0.0175 0.0178 701,412 -0.00(-10.10%)
Nov 18, 2022 0.0168 0.0198 0.0166 0.0198 1,311,217 +0.00(+16.47%)
Nov 17, 2022 0.0250 0.0259 0.0140 0.0170 7,555,988 -0.01(-23.77%)
Nov 16, 2022 0.0182 0.0231 0.0180 0.0223 2,920,284 +0.00(+23.20%)
Nov 15, 2022 0.0200 0.0200 0.0180 0.0181 403,264 +0.00(+3.43%)
Nov 14, 2022 0.0208 0.0219 0.0110 0.0175 3,485,604 -0.00(-16.67%)
Nov 11, 2022 0.0247 0.0247 0.0200 0.0210 1,500,067 -0.00(-8.30%)
Nov 10, 2022 0.0220 0.0260 0.0201 0.0229 2,050,363 +0.00(+1.33%)
Nov 09, 2022 0.0229 0.0241 0.0211 0.0226 265,234 -0.00(-8.50%)
Nov 08, 2022 0.0226 0.0249 0.0226 0.0247 85,250 +0.00(+7.86%)
Nov 07, 2022 0.0225 0.0260 0.0220 0.0229 348,981 +0.00(+1.78%)
Nov 04, 2022 0.0226 0.0253 0.0220 0.0225 200,363 -0.00(-0.88%)
Nov 03, 2022 0.0220 0.0242 0.0220 0.0227 80,844 +0.00(+2.71%)
Nov 02, 2022 0.0220 0.0232 0.0202 0.0221 230,320 +0.00(+0.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.