Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	0.0600	0.0728	0.0535	0.0719	1,900,426	+0.01(+15.97%)
Oct 28, 2021	0.0600	0.0720	0.0584	0.0620	2,719,462	+0.00(+5.26%)
Oct 27, 2021	0.0590	0.0617	0.0550	0.0589	1,758,265	+0.00(+3.33%)
Oct 26, 2021	0.0530			0.0570	2,870,786	+0.00(+3.45%)
Oct 25, 2021	0.0600	0.0630	0.0480	0.0551	15,485,012	-0.01(-11.56%)
Oct 22, 2021	0.0625	0.0625	0.0580	0.0623	3,171,031	-0.00(-3.41%)
Oct 21, 2021	0.0681	0.0740	0.0585	0.0645	4,441,249	-0.01(-7.73%)
Oct 20, 2021	0.0700	0.0740	0.0675	0.0699	1,590,778	+0.00(+1.30%)
Oct 19, 2021	0.0680	0.0738	0.0670	0.0690	994,812	-0.00(-1.29%)
Oct 18, 2021	0.0710	0.0750	0.0650	0.0699	1,313,821	-0.00(-1.55%)
Oct 15, 2021	0.0749	0.0749	0.0670	0.0710	3,995,934	-0.00(-4.57%)
Oct 14, 2021	0.0755	0.0788	0.0714	0.0744	1,095,533	-0.00(-2.11%)
Oct 13, 2021	0.0758	0.0830	0.0758	0.0760	2,407,059	-0.00(-1.30%)
Oct 12, 2021	0.0881	0.0950	0.0752	0.0770	6,210,982	-0.01(-12.50%)
Oct 11, 2021	0.0851	0.0898	0.0851	0.0880	1,043,480	+0.00(+0.00%)
Oct 08, 2021	0.0894	0.0953	0.0862	0.0880	1,673,364	-0.00(-1.57%)
Oct 07, 2021	0.0960	0.0960	0.0884	0.0894	1,731,133	+0.00(+0.34%)
Oct 06, 2021	0.0900	0.0949	0.0881	0.0891	1,219,699	-0.00(-0.22%)
Oct 05, 2021	0.0903	0.0950	0.0882	0.0893	1,743,997	-0.00(-2.30%)
Oct 04, 2021	0.1001	0.1020	0.0900	0.0914	2,101,020	-0.01(-8.14%)
Oct 01, 2021	0.1080	0.1080	0.0980	0.0995	3,336,808	-0.00(-4.78%)
Sep 30, 2021	0.0950	0.1120	0.0870	0.1045	2,358,542	+0.02(+17.42%)
Sep 29, 2021	0.0899	0.0990	0.0851	0.0890	4,122,423	-0.00(-1.11%)
Sep 28, 2021	0.0990	0.0990	0.0897	0.0900	5,248,358	-0.01(-9.09%)
Sep 27, 2021	0.1100	0.1133	0.0952	0.0990	8,110,216	-0.02(-14.06%)
Sep 24, 2021	0.1163	0.1180	0.1100	0.1152	541,823	-0.00(-0.69%)
Sep 23, 2021	0.1111	0.1220	0.1110	0.1160	756,885	-0.00(-3.33%)
Sep 22, 2021	0.1051	0.1200	0.1051	0.1200	649,542	+0.01(+6.38%)
Sep 21, 2021	0.1175	0.1175	0.1003	0.1128	1,418,055	-0.00(-1.91%)
Sep 20, 2021	0.1240	0.1250	0.1001	0.1150	3,596,787	-0.01(-7.26%)
Sep 17, 2021	0.1250	0.1290	0.1146	0.1240	748,577	+0.00(+3.51%)
Sep 16, 2021	0.1195	0.1260	0.1100	0.1198	1,316,241	+0.00(+0.67%)
Sep 15, 2021	0.1260	0.1298	0.0830	0.1190	4,902,280	-0.00(-3.25%)
Sep 14, 2021	0.1210	0.1330	0.1210	0.1230	1,013,390	-0.01(-6.18%)
Sep 13, 2021	0.1350	0.1400	0.1310	0.1311	1,858,710	-0.00(-1.06%)
Sep 10, 2021	0.1285	0.1329	0.1275	0.1325	410,209	+0.00(+2.71%)
Sep 09, 2021	0.1260	0.1330	0.1255	0.1290	562,603	+0.00(+1.42%)
Sep 08, 2021	0.1275	0.1300	0.1261	0.1272	288,511	-0.00(-2.08%)
Sep 07, 2021	0.1312	0.1330	0.1221	0.1299	1,505,095	-0.00(-2.77%)
Sep 03, 2021	0.1345	0.1400	0.1311	0.1336	935,723	-0.00(-0.30%)
Sep 02, 2021	0.1400	0.1400	0.1320	0.1340	998,907	-0.00(-1.47%)
Sep 01, 2021	0.1399	0.1400	0.1321	0.1360	1,626,666	-0.00(-2.79%)
Aug 31, 2021	0.1375	0.1430	0.1350	0.1399	607,960	+0.00(+1.75%)
Aug 30, 2021	0.1381	0.1445	0.1320	0.1375	2,341,897	-0.00(-1.79%)
Aug 27, 2021	0.1439	0.1500	0.1390	0.1400	1,342,088	-0.00(-1.34%)
Aug 26, 2021	0.1465	0.1465	0.1381	0.1419	956,979	-0.00(-0.42%)
Aug 25, 2021	0.1405	0.1451	0.1400	0.1425	901,681	+0.00(+1.42%)
Aug 24, 2021	0.1420	0.1478	0.1404	0.1405	1,014,618	-0.00(-1.06%)
Aug 23, 2021	0.1400	0.1480	0.1400	0.1420	1,691,010	-0.00(-0.77%)
Aug 20, 2021	0.1470	0.1490	0.1402	0.1431	858,508	-0.00(-2.52%)
Aug 19, 2021	0.1485	0.1550	0.1450	0.1468	639,462	-0.00(-2.13%)
Aug 18, 2021	0.1600	0.1600	0.1480	0.1500	1,212,532	-0.01(-6.25%)
Aug 17, 2021	0.1527	0.1600	0.1490	0.1600	1,376,679	+0.01(+7.31%)
Aug 16, 2021	0.1474	0.1543	0.1400	0.1491	1,832,998	+0.01(+5.30%)
Aug 13, 2021	0.1459	0.1487	0.1411	0.1416	796,764	-0.00(-0.28%)
Aug 12, 2021	0.1500	0.1524	0.1416	0.1420	1,000,671	-0.01(-3.73%)
Aug 11, 2021	0.1500	0.1500	0.1440	0.1475	629,338	+0.00(+1.03%)
Aug 10, 2021	0.1527	0.1527	0.1351	0.1460	1,781,828	+0.01(+5.42%)
Aug 09, 2021	0.1425	0.1472	0.1340	0.1385	3,281,060	-0.01(-3.95%)
Aug 06, 2021	0.1500	0.1550	0.1350	0.1442	2,151,743	-0.01(-5.13%)
Aug 05, 2021	0.1501	0.1547	0.1500	0.1520	933,510	+0.00(+1.33%)
Aug 04, 2021	0.1503	0.1551	0.1480	0.1500	1,842,233	-0.00(-0.20%)
Aug 03, 2021	0.1550	0.1550	0.1500	0.1503	673,683	+0.00(+0.20%)