Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	0.0213	0.0241	0.0213	0.0240	166,504	-0.00(-0.41%)
Oct 28, 2022	0.0233	0.0241	0.0205	0.0241	296,109	+0.00(+2.55%)
Oct 27, 2022	0.0237	0.0244	0.0230	0.0235	144,639	-0.00(-1.26%)
Oct 26, 2022	0.0227	0.0238	0.0227	0.0238	164,733	-0.00(-2.46%)
Oct 25, 2022	0.0248	0.0253	0.0232	0.0244	109,805	-0.00(-2.01%)
Oct 24, 2022	0.0248	0.0260	0.0248	0.0249	46,150	-0.00(-4.96%)
Oct 21, 2022	0.0249	0.0265	0.0247	0.0262	84,262	+0.00(+12.45%)
Oct 20, 2022	0.0258	0.0266	0.0225	0.0233	380,816	-0.00(-9.69%)
Oct 19, 2022	0.0238	0.0266	0.0225	0.0258	124,782	+0.00(+10.73%)
Oct 18, 2022	0.0243	0.0249	0.0225	0.0233	18,450	+0.00(+5.91%)
Oct 17, 2022	0.0220	0.0266	0.0220	0.0220	369,926	-0.00(-8.33%)
Oct 14, 2022	0.0235	0.0240	0.0220	0.0240	161,792	+0.00(+0.84%)
Oct 13, 2022	0.0245	0.0257	0.0235	0.0238	335,848	-0.00(-8.11%)
Oct 12, 2022	0.0250	0.0266	0.0232	0.0259	94,550	-0.00(-2.63%)
Oct 11, 2022	0.0232	0.0266	0.0223	0.0266	133,506	+0.00(+7.26%)
Oct 10, 2022	0.0268	0.0268	0.0233	0.0248	323,482	-0.00(-4.62%)
Oct 07, 2022	0.0252	0.0266	0.0252	0.0260	199,025	+0.00(+0.00%)
Oct 06, 2022	0.0256	0.0260	0.0256	0.0260	31,330	-0.00(-0.38%)
Oct 05, 2022	0.0270	0.0270	0.0228	0.0261	115,158	+0.00(+1.56%)
Oct 04, 2022	0.0250	0.0274	0.0236	0.0257	332,841	+0.00(+2.80%)
Oct 03, 2022	0.0250	0.0300	0.0230	0.0250	1,004,306	-0.00(-3.85%)
Sep 30, 2022	0.0270	0.0270	0.0250	0.0260	257,907	-0.00(-3.35%)
Sep 29, 2022	0.0270	0.0270	0.0240	0.0269	245,274	+0.00(+10.70%)
Sep 28, 2022	0.0245	0.0250	0.0240	0.0243	266,919	-0.00(-6.54%)
Sep 27, 2022	0.0256	0.0270	0.0241	0.0260	64,849	+0.00(+0.78%)
Sep 26, 2022	0.0254	0.0270	0.0247	0.0258	236,084	+0.00(+1.98%)
Sep 23, 2022	0.0251	0.0270	0.0240	0.0253	468,275	-0.00(-6.30%)
Sep 22, 2022	0.0270	0.0281	0.0250	0.0270	571,404	+0.00(+0.00%)
Sep 21, 2022	0.0241	0.0290	0.0241	0.0270	1,255,688	+0.00(+12.50%)
Sep 20, 2022	0.0240	0.0278	0.0233	0.0240	417,974	+0.00(+0.00%)
Sep 19, 2022	0.0240	0.0249	0.0230	0.0240	139,414	-0.00(-3.61%)
Sep 16, 2022	0.0201	0.0254	0.0201	0.0249	191,634	-0.00(-3.11%)
Sep 15, 2022	0.0240	0.0258	0.0230	0.0257	267,192	+0.00(+2.80%)
Sep 14, 2022	0.0251	0.0270	0.0240	0.0250	398,971	-0.00(-7.41%)
Sep 13, 2022	0.0284	0.0289	0.0241	0.0270	174,269	-0.00(-6.57%)
Sep 12, 2022	0.0235	0.0289	0.0226	0.0289	350,043	+0.00(+16.53%)
Sep 09, 2022	0.0260	0.0297	0.0220	0.0248	2,220,891	-0.00(-3.88%)
Sep 08, 2022	0.0260	0.0260	0.0250	0.0258	187,839	+0.00(+1.18%)
Sep 07, 2022	0.0251	0.0260	0.0247	0.0255	630,545	+0.00(+1.19%)
Sep 06, 2022	0.0297	0.0297	0.0251	0.0252	485,846	-0.00(-3.08%)
Sep 02, 2022	0.0265	0.0300	0.0260	0.0260	689,965	-0.00(-2.99%)
Sep 01, 2022	0.0281	0.0296	0.0268	0.0268	350,482	-0.00(-4.29%)
Aug 31, 2022	0.0288	0.0297	0.0280	0.0280	252,411	+0.00(+4.48%)
Aug 30, 2022	0.0300	0.0300	0.0265	0.0268	408,832	-0.00(-10.67%)
Aug 29, 2022	0.0265	0.0300	0.0265	0.0300	186,814	+0.00(+0.00%)
Aug 26, 2022	0.0299	0.0300	0.0280	0.0300	167,627	+0.00(+3.45%)
Aug 25, 2022	0.0299	0.0299	0.0265	0.0290	188,040	+0.00(+7.41%)
Aug 24, 2022	0.0300	0.0308	0.0256	0.0270	786,846	-0.00(-7.22%)
Aug 23, 2022	0.0290	0.0300	0.0273	0.0291	282,081	+0.00(+0.00%)
Aug 22, 2022	0.0300	0.0329	0.0285	0.0291	873,213	-0.00(-6.13%)
Aug 19, 2022	0.0278	0.0329	0.0250	0.0310	1,764,303	+0.01(+23.02%)
Aug 18, 2022	0.0256	0.0289	0.0252	0.0252	411,814	-0.00(-7.69%)
Aug 17, 2022	0.0250	0.0289	0.0239	0.0273	2,648,678	+0.00(+1.49%)
Aug 16, 2022	0.0300	0.0300	0.0255	0.0269	2,133,277	-0.00(-10.33%)
Aug 15, 2022	0.0320	0.0320	0.0285	0.0300	1,603,016	-0.00(-6.25%)
Aug 12, 2022	0.0320	0.0320	0.0301	0.0320	265,989	+0.00(+0.00%)
Aug 11, 2022	0.0310	0.0320	0.0277	0.0320	743,184	+0.00(+3.23%)
Aug 10, 2022	0.0320	0.0320	0.0250	0.0310	2,834,858	-0.00(-7.19%)
Aug 09, 2022	0.0340	0.0340	0.0320	0.0334	697,160	-0.00(-3.19%)
Aug 08, 2022	0.0350	0.0376	0.0331	0.0345	297,364	-0.00(-1.43%)
Aug 05, 2022	0.0323	0.0380	0.0321	0.0350	953,452	+0.00(+1.16%)
Aug 04, 2022	0.0345	0.0346	0.0325	0.0346	1,163,717	+0.00(+1.47%)
Aug 03, 2022	0.0352	0.0352	0.0336	0.0341	708,080	-0.00(-3.13%)
Aug 02, 2022	0.0352	0.0352	0.0340	0.0352	166,743	+0.00(+3.23%)