Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.0372	0.0374	0.0351	0.0372	189,726	+0.00(+0.81%)
Jul 28, 2022	0.0370	0.0374	0.0365	0.0369	345,990	+0.00(+0.54%)
Jul 27, 2022	0.0369	0.0391	0.0325	0.0367	1,764,609	-0.00(-3.67%)
Jul 26, 2022	0.0370	0.0391	0.0370	0.0381	207,651	-0.00(-2.31%)
Jul 25, 2022	0.0375	0.0393	0.0370	0.0390	404,207	+0.00(+0.00%)
Jul 22, 2022	0.0393	0.0393	0.0380	0.0390	372,456	+0.00(+1.30%)
Jul 21, 2022	0.0375	0.0395	0.0368	0.0385	262,473	+0.00(+1.32%)
Jul 20, 2022	0.0380	0.0390	0.0360	0.0380	986,726	+0.00(+0.00%)
Jul 19, 2022	0.0372	0.0398	0.0371	0.0380	404,591	-0.00(-3.55%)
Jul 18, 2022	0.0375	0.0398	0.0330	0.0394	405,239	+0.00(+4.23%)
Jul 15, 2022	0.0375	0.0380	0.0369	0.0378	89,466	-0.00(-0.53%)
Jul 14, 2022	0.0375	0.0400	0.0350	0.0380	570,211	-0.00(-2.56%)
Jul 13, 2022	0.0375	0.0395	0.0375	0.0390	45,639	+0.00(+1.83%)
Jul 12, 2022	0.0389	0.0400	0.0370	0.0383	505,008	+0.00(+0.79%)
Jul 11, 2022	0.0380	0.0395	0.0371	0.0380	335,006	-0.00(-3.80%)
Jul 08, 2022	0.0399	0.0410	0.0385	0.0395	432,238	-0.00(-1.00%)
Jul 07, 2022	0.0400	0.0430	0.0382	0.0399	578,592	+0.00(+1.01%)
Jul 06, 2022	0.0370	0.0400	0.0365	0.0395	1,475,198	+0.00(+7.05%)
Jul 05, 2022	0.0350	0.0377	0.0341	0.0369	440,977	+0.00(+5.43%)
Jul 01, 2022	0.0351	0.0380	0.0312	0.0350	1,082,116	-0.00(-0.85%)
Jun 30, 2022	0.0354	0.0450	0.0371	0.0353	3,244,579	-0.00(-0.28%)
Jun 29, 2022	0.0367	0.0380	0.0330	0.0354	446,287	-0.00(-3.54%)
Jun 28, 2022	0.0370	0.0372	0.0354	0.0367	156,773	-0.00(-4.18%)
Jun 27, 2022	0.0383	0.0384	0.0360	0.0383	273,546	+0.00(+0.00%)
Jun 24, 2022	0.0352	0.0387	0.0351	0.0383	472,375	+0.00(+0.79%)
Jun 23, 2022	0.0378	0.0380	0.0340	0.0380	453,920	+0.00(+0.53%)
Jun 22, 2022	0.0350	0.0378	0.0331	0.0378	747,290	+0.00(+8.00%)
Jun 21, 2022	0.0375	0.0390	0.0310	0.0350	1,278,250	-0.00(-5.41%)
Jun 17, 2022	0.0370	0.0380	0.0350	0.0370	242,971	+0.00(+2.78%)
Jun 16, 2022	0.0375	0.0384	0.0350	0.0360	1,111,880	-0.00(-5.26%)
Jun 15, 2022	0.0380	0.0398	0.0360	0.0380	698,577	-0.00(-1.81%)
Jun 14, 2022	0.0360	0.0400	0.0360	0.0387	393,378	-0.00(-0.77%)
Jun 13, 2022	0.0400	0.0430	0.0360	0.0390	692,571	-0.00(-11.36%)
Jun 10, 2022	0.0438	0.0460	0.0420	0.0440	407,277	+0.00(+0.23%)
Jun 09, 2022	0.0384	0.0450	0.0375	0.0439	913,924	+0.00(+12.56%)
Jun 08, 2022	0.0381	0.0390	0.0365	0.0390	313,684	+0.00(+4.84%)
Jun 07, 2022	0.0390	0.0390	0.0368	0.0372	357,417	-0.00(-4.37%)
Jun 06, 2022	0.0396	0.0396	0.0362	0.0389	156,257	+0.00(+5.14%)
Jun 03, 2022	0.0400	0.0400	0.0352	0.0370	628,988	-0.00(-6.80%)
Jun 02, 2022	0.0375	0.0400	0.0375	0.0397	440,557	-0.00(-0.25%)
Jun 01, 2022	0.0380	0.0398	0.0365	0.0398	513,576	+0.00(+5.29%)
May 31, 2022	0.0398	0.0400	0.0360	0.0378	1,191,668	-0.00(-5.03%)
May 27, 2022	0.0361	0.0440	0.0361	0.0398	649,109	+0.00(+2.84%)
May 26, 2022	0.0400	0.0414	0.0365	0.0387	312,238	+0.00(+0.52%)
May 25, 2022	0.0376	0.0389	0.0350	0.0385	741,685	-0.00(-1.03%)
May 24, 2022	0.0400	0.0418	0.0371	0.0389	1,144,320	-0.00(-7.16%)
May 23, 2022	0.0450	0.0450	0.0376	0.0419	1,234,266	-0.00(-6.89%)
May 20, 2022	0.0420	0.0490	0.0417	0.0450	711,781	+0.00(+3.45%)
May 19, 2022	0.0400	0.0450	0.0400	0.0435	622,155	+0.00(+1.16%)
May 18, 2022	0.0410	0.0450	0.0398	0.0430	857,179	+0.00(+2.38%)
May 17, 2022	0.0475	0.0475	0.0395	0.0420	838,766	+0.00(+6.33%)
May 16, 2022	0.0408	0.0408	0.0370	0.0395	490,403	-0.00(-3.66%)
May 13, 2022	0.0550	0.0550	0.0330	0.0410	2,971,929	-0.01(-18.00%)
May 12, 2022	0.0390	0.0530	0.0390	0.0500	1,905,052	+0.01(+25.00%)
May 11, 2022	0.0500	0.0500	0.0382	0.0400	1,090,291	-0.01(-11.70%)
May 10, 2022	0.0473	0.0473	0.0366	0.0453	1,114,934	-0.00(-4.23%)
May 09, 2022	0.0522	0.0568	0.0431	0.0473	1,067,557	-0.01(-16.73%)
May 06, 2022	0.0540	0.0579	0.0503	0.0568	1,883,358	+0.00(+5.19%)
May 05, 2022	0.0545	0.0595	0.0500	0.0540	926,380	+0.00(+6.93%)
May 04, 2022	0.0430	0.0545	0.0430	0.0505	354,787	+0.00(+1.00%)
May 03, 2022	0.0406	0.0550	0.0406	0.0500	2,729,760	+0.01(+20.48%)