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 )

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 (%)
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%)
Feb 01, 2023 0.0349 0.0380 0.0335 0.0380 4,288,080 +0.00(+13.43%)
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%)
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.