Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	0.0460	0.0525	0.0460	0.0490	813,194	+0.00(+4.26%)
Jan 28, 2022	0.0474	0.0480	0.0450	0.0470	1,110,539	-0.00(-0.84%)
Jan 27, 2022	0.0467	0.0490	0.0425	0.0474	1,475,614	+0.00(+1.50%)
Jan 26, 2022	0.0500	0.0510	0.0420	0.0467	1,442,939	-0.00(-0.21%)
Jan 25, 2022	0.0510	0.0600	0.0410	0.0468	2,319,547	-0.00(-7.33%)
Jan 24, 2022	0.0535	0.0550	0.0450	0.0505	1,536,026	-0.00(-7.34%)
Jan 21, 2022	0.0610	0.0620	0.0500	0.0545	1,637,203	-0.01(-9.02%)
Jan 20, 2022	0.0570	0.0625	0.0520	0.0599	778,612	+0.00(+1.53%)
Jan 19, 2022	0.0570	0.0650	0.0568	0.0590	687,542	+0.00(+0.85%)
Jan 18, 2022	0.0580	0.0650	0.0536	0.0585	2,198,358	+0.00(+0.69%)
Jan 14, 2022				0.0581	0	+0.00(+1.04%)
Jan 13, 2022	0.0578	0.0610	0.0515	0.0575	1,533,608	+0.00(+0.17%)
Jan 12, 2022	0.0600	0.0600	0.0490	0.0574	1,843,505	+0.00(+2.50%)
Jan 11, 2022	0.0600	0.0670	0.0540	0.0560	1,602,990	-0.00(-6.51%)
Jan 10, 2022	0.0550	0.0620	0.0525	0.0599	1,772,463	+0.01(+9.11%)
Jan 07, 2022	0.0506	0.0574	0.0480	0.0549	1,118,339	+0.00(+8.28%)
Jan 06, 2022	0.0485	0.0578	0.0461	0.0507	1,580,997	-0.00(-0.59%)
Jan 05, 2022	0.0510	0.0575	0.0428	0.0510	2,651,179	-0.00(-1.92%)
Jan 04, 2022	0.0550	0.0550	0.0500	0.0520	688,555	-0.00(-5.45%)
Jan 03, 2022	0.0451	0.0600	0.0420	0.0550	1,452,251	+0.00(+5.77%)
Dec 31, 2021	0.0522	0.0605	0.0481	0.0520	2,369,148	-0.00(-3.53%)
Dec 30, 2021	0.0532	0.0558	0.0500	0.0539	2,625,160	-0.00(-2.00%)
Dec 29, 2021	0.0600	0.0600	0.0520	0.0550	1,136,935	-0.00(-1.26%)
Dec 28, 2021	0.0510	0.0557	0.0500	0.0557	1,573,463	+0.00(+5.09%)
Dec 27, 2021	0.0550	0.0580	0.0510	0.0530	1,862,633	-0.00(-0.75%)
Dec 23, 2021	0.0620	0.0620	0.0530	0.0534	1,358,265	-0.01(-10.40%)
Dec 22, 2021	0.0600	0.0620	0.0551	0.0596	2,448,586	+0.00(+4.56%)
Dec 21, 2021	0.0575	0.0590	0.0530	0.0570	3,738,514	-0.00(-3.23%)
Dec 20, 2021	0.0620	0.0620	0.0570	0.0589	1,541,314	-0.00(-1.34%)
Dec 17, 2021	0.0594	0.0620	0.0522	0.0597	864,554	+0.00(+0.00%)
Dec 16, 2021	0.0610	0.0620	0.0566	0.0597	963,405	-0.00(-0.67%)
Dec 15, 2021	0.0600	0.0620	0.0535	0.0601	3,353,335	+0.00(+4.16%)
Dec 14, 2021	0.0600	0.0620	0.0550	0.0577	1,204,559	-0.00(-6.94%)
Dec 13, 2021	0.0600	0.0629	0.0576	0.0620	893,513	-0.00(-1.12%)
Dec 10, 2021	0.0612	0.0670	0.0560	0.0627	1,577,156	+0.00(+0.97%)
Dec 09, 2021	0.0590	0.0687	0.0560	0.0621	2,911,706	+0.00(+5.25%)
Dec 08, 2021	0.0600	0.0600	0.0570	0.0590	2,010,999	+0.00(+3.51%)
Dec 07, 2021	0.0647	0.0647	0.0565	0.0570	1,983,811	-0.00(-5.00%)
Dec 06, 2021	0.0600	0.0650	0.0570	0.0600	1,563,267	-0.00(-3.23%)
Dec 03, 2021	0.0700	0.0700	0.0597	0.0620	2,361,494	-0.01(-11.43%)
Dec 02, 2021	0.0750	0.0780	0.0651	0.0700	859,676	-0.01(-10.26%)
Dec 01, 2021	0.0780	0.0819	0.0701	0.0780	1,264,252	-0.00(-1.27%)
Nov 30, 2021	0.0674	0.0705	0.0674	0.0790	1,298,565	+0.01(+16.01%)
Nov 29, 2021	0.0600	0.0740	0.0600	0.0681	2,891,227	+0.01(+9.49%)
Nov 26, 2021	0.0560	0.0699	0.0560	0.0622	1,620,861	+0.00(+4.54%)
Nov 24, 2021	0.0580	0.0600	0.0560	0.0595	658,029	+0.00(+2.59%)
Nov 23, 2021	0.0600	0.0620	0.0550	0.0580	1,010,381	-0.00(-3.33%)
Nov 22, 2021	0.0620	0.0620	0.0556	0.0600	1,315,233	+0.00(+1.69%)
Nov 19, 2021	0.0601	0.0700	0.0550	0.0590	1,364,900	-0.00(-4.84%)
Nov 18, 2021	0.0680	0.0620	0.0611	0.0620	1,155,161	-0.00(-0.64%)
Nov 17, 2021	0.0645	0.0696	0.0600	0.0624	1,214,434	-0.00(-1.73%)
Nov 16, 2021	0.0635	0.0722	0.0635	0.0635	979,753	-0.00(-4.94%)
Nov 15, 2021	0.0699	0.0699	0.0621	0.0668	852,834	-0.00(-0.30%)
Nov 12, 2021	0.0669	0.0724	0.0630	0.0670	1,066,260	-0.00(-0.74%)
Nov 11, 2021	0.0727	0.0727	0.0650	0.0675	729,264	-0.00(-3.57%)
Nov 10, 2021	0.0735			0.0700	2,870,843	-0.01(-9.68%)
Nov 09, 2021	0.0870	0.0870	0.0730	0.0775	1,172,415	-0.00(-4.20%)
Nov 08, 2021	0.0870	0.0870	0.0800	0.0809	980,893	-0.00(-5.60%)
Nov 05, 2021	0.0815	0.0870	0.0800	0.0857	448,738	+0.00(+5.80%)
Nov 04, 2021	0.0830	0.0830	0.0775	0.0810	803,960	+0.00(+1.25%)
Nov 03, 2021	0.0751	0.0830	0.0751	0.0800	1,503,161	+0.00(+0.25%)
Nov 02, 2021	0.0800	0.0844	0.0750	0.0798	1,362,885	+0.00(+3.64%)