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 (%)
Mar 31, 2023 0.0154 0.0179 0.0150 0.0174 2,251,381 +0.00(+2.35%)
Mar 30, 2023 0.0171 0.0183 0.0149 0.0170 6,046,206 -0.00(-7.10%)
Mar 29, 2023 0.0176 0.0197 0.0161 0.0183 1,040,971 -0.00(-3.68%)
Mar 28, 2023 0.0200 0.0210 0.0158 0.0190 3,062,173 -0.00(-7.32%)
Mar 27, 2023 0.0200 0.0220 0.0185 0.0205 1,697,388 -0.00(-4.65%)
Mar 24, 2023 0.0210 0.0224 0.0200 0.0215 1,102,358 +0.00(+2.38%)
Mar 23, 2023 0.0225 0.0225 0.0200 0.0210 440,648 -0.00(-5.83%)
Mar 22, 2023 0.0220 0.0230 0.0200 0.0223 345,938 -0.00(-3.04%)
Mar 21, 2023 0.0205 0.0240 0.0200 0.0230 435,298 +0.00(+7.98%)
Mar 20, 2023 0.0221 0.0221 0.0200 0.0213 1,497,203 -0.00(-5.33%)
Mar 17, 2023 0.0211 0.0249 0.0210 0.0225 861,231 -0.00(-6.25%)
Mar 16, 2023 0.0253 0.0253 0.0224 0.0240 1,008,849 -0.00(-5.14%)
Mar 15, 2023 0.0250 0.0270 0.0210 0.0253 785,474 -0.00(-2.69%)
Mar 14, 2023 0.0270 0.0280 0.0236 0.0260 725,183 -0.00(-3.70%)
Mar 13, 2023 0.0275 0.0290 0.0270 0.0270 410,917 -0.00(-3.57%)
Mar 10, 2023 0.0270 0.0290 0.0270 0.0280 502,269 +0.00(+3.70%)
Mar 09, 2023 0.0241 0.0300 0.0240 0.0270 604,830 +0.00(+3.85%)
Mar 08, 2023 0.0260 0.0300 0.0231 0.0260 1,761,918 -0.00(-10.34%)
Mar 07, 2023 0.0271 0.0299 0.0271 0.0290 337,559 -0.00(-3.33%)
Mar 06, 2023 0.0300 0.0350 0.0290 0.0300 1,445,081 -0.00(-2.60%)
Mar 03, 2023 0.0295 0.0340 0.0271 0.0308 997,111 +0.00(+1.65%)
Mar 02, 2023 0.0283 0.0311 0.0270 0.0303 888,748 +0.00(+7.07%)
Mar 01, 2023 0.0270 0.0308 0.0250 0.0283 1,174,873 -0.00(-8.12%)
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%)
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.