Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	0.1625	0.1650	0.1500	0.1609	1,678,283	+0.00(+0.56%)
Jun 29, 2021	0.1600	0.1670	0.1560	0.1600	816,417	+0.00(+0.31%)
Jun 28, 2021	0.1600	0.1670	0.1576	0.1595	1,891,039	-0.00(-0.31%)
Jun 25, 2021	0.1600	0.1645	0.1551	0.1600	917,886	+0.00(+0.00%)
Jun 24, 2021	0.1610	0.1650	0.1580	0.1600	1,301,288	-0.00(-0.31%)
Jun 23, 2021	0.1668	0.1678	0.1600	0.1605	1,250,322	-0.00(-0.31%)
Jun 22, 2021	0.1695	0.1695	0.1590	0.1610	1,336,437	-0.00(-2.42%)
Jun 21, 2021	0.1723	0.1723	0.1630	0.1650	1,639,106	-0.01(-2.94%)
Jun 18, 2021	0.1700	0.1730	0.1603	0.1700	1,035,094	+0.00(+0.00%)
Jun 17, 2021	0.1650	0.1747	0.1626	0.1700	2,023,313	+0.01(+3.03%)
Jun 16, 2021	0.1700	0.1800	0.1645	0.1650	2,384,749	+0.00(+0.00%)
Jun 15, 2021	0.1620	0.1800	0.1600	0.1650	3,000,918	+0.01(+3.13%)
Jun 14, 2021	0.1610	0.1800	0.1580	0.1600	2,724,861	+0.00(+0.00%)
Jun 11, 2021	0.1640	0.1788	0.1525	0.1600	2,398,556	+0.00(+0.31%)
Jun 10, 2021	0.1649	0.1725	0.1560	0.1595	2,840,047	-0.00(-1.36%)
Jun 09, 2021	0.1920	0.1920	0.1515	0.1617	4,185,509	-0.02(-12.12%)
Jun 08, 2021	0.1900	0.1970	0.1799	0.1840	3,332,619	-0.01(-3.66%)
Jun 07, 2021	0.1890	0.1990	0.1751	0.1910	2,917,453	+0.01(+6.11%)
Jun 04, 2021	0.1970	0.1970	0.1710	0.1800	3,385,683	-0.01(-5.26%)
Jun 03, 2021	0.2490	0.2490	0.1810	0.1900	10,498,678	-0.06(-23.69%)
Jun 02, 2021	0.1700	0.2589	0.1670	0.2490	13,174,825	+0.08(+47.42%)
Jun 01, 2021	0.1750	0.1750	0.1500	0.1689	9,296,783	+0.03(+22.57%)
May 28, 2021	0.1066	0.1378	0.1066	0.1378	4,203,399	+0.03(+26.42%)
May 27, 2021	0.1100	0.1159	0.1066	0.1090	1,350,748	-0.00(-1.45%)
May 26, 2021	0.1160	0.1200	0.1105	0.1106	614,805	-0.00(-3.83%)
May 25, 2021	0.1190	0.1220	0.1100	0.1150	649,775	-0.00(-2.54%)
May 24, 2021	0.1191	0.1220	0.1150	0.1180	798,000	-0.00(-1.67%)
May 21, 2021	0.1230	0.1230	0.1190	0.1200	1,530,899	-0.00(-2.44%)
May 20, 2021	0.1201	0.1278	0.1175	0.1230	1,269,409	+0.00(+1.99%)
May 19, 2021	0.1275	0.1300	0.1200	0.1206	1,606,351	-0.01(-5.04%)
May 18, 2021	0.1100	0.1299	0.1100	0.1270	5,201,578	+0.02(+15.45%)
May 17, 2021	0.1035	0.1200	0.1020	0.1100	1,530,038	+0.01(+7.84%)
May 14, 2021	0.1038	0.1038	0.0980	0.1020	943,819	+0.00(+2.10%)
May 13, 2021	0.0925	0.1020	0.0925	0.0999	1,039,829	+0.01(+8.00%)
May 12, 2021	0.0920	0.0990	0.0900	0.0925	986,035	+0.00(+2.78%)
May 11, 2021	0.0830	0.0950	0.0830	0.0900	1,832,919	+0.00(+1.12%)
May 10, 2021	0.1000	0.1000	0.0870	0.0890	1,920,004	-0.00(-1.11%)
May 07, 2021	0.1040	0.1100	0.0900	0.0900	2,175,735	-0.01(-13.38%)
May 06, 2021	0.1140	0.1140	0.1011	0.1039	1,141,767	-0.00(-3.35%)
May 05, 2021	0.1143	0.1160	0.1023	0.1075	1,976,013	-0.01(-5.29%)
May 04, 2021	0.1190	0.1190	0.1050	0.1135	2,267,543	-0.01(-4.62%)
May 03, 2021	0.1230	0.1230	0.1155	0.1190	1,269,144	-0.00(-1.49%)
Apr 30, 2021	0.1240	0.1250	0.1185	0.1208	2,488,000	-0.00(-2.58%)
Apr 29, 2021	0.1214	0.1249	0.1185	0.1240	2,050,707	+0.00(+3.33%)
Apr 28, 2021	0.1190	0.1214	0.1172	0.1200	1,650,986	+0.00(+1.18%)
Apr 27, 2021	0.1180	0.1190	0.1151	0.1186	722,111	+0.00(+0.51%)
Apr 26, 2021	0.1190	0.1200	0.1138	0.1180	1,660,515	+0.00(+0.43%)
Apr 23, 2021	0.1200	0.1200	0.1175	0.1175	864,400	-0.00(-0.84%)
Apr 22, 2021	0.1200	0.1220	0.1180	0.1185	1,518,520	+0.00(+0.42%)
Apr 21, 2021	0.1200	0.1200	0.1157	0.1180	1,183,819	-0.00(-0.84%)
Apr 20, 2021	0.1185	0.1200	0.1151	0.1190	1,479,337	+0.00(+1.88%)
Apr 19, 2021	0.1200	0.1210	0.1120	0.1168	1,543,779	-0.00(-2.67%)
Apr 16, 2021	0.1223	0.1223	0.1160	0.1200	1,713,400	+0.00(+0.00%)
Apr 15, 2021	0.1225	0.1225	0.1160	0.1200	1,988,987	-0.00(-0.41%)
Apr 14, 2021	0.1200	0.1250	0.1190	0.1205	1,744,316	+0.01(+4.78%)
Apr 13, 2021	0.1130	0.1175	0.1100	0.1150	1,011,254	+0.00(+0.00%)
Apr 12, 2021	0.1203	0.1203	0.1101	0.1150	1,541,595	-0.00(-4.17%)
Apr 09, 2021	0.1200	0.1230	0.1165	0.1200	943,700	-0.00(-0.99%)
Apr 08, 2021	0.1195	0.1215	0.1151	0.1212	942,150	+0.00(+1.42%)
Apr 07, 2021	0.1200	0.1250	0.1177	0.1195	708,597	-0.00(-0.42%)
Apr 06, 2021	0.1200	0.1205	0.1170	0.1200	1,119,855	+0.00(+0.08%)
Apr 05, 2021	0.1160	0.1200	0.1150	0.1199	1,223,912	+0.00(+3.54%)
Apr 01, 2021	0.1190	0.1200	0.1150	0.1158	953,700	-0.00(-2.69%)
Mar 31, 2021	0.1180	0.1190	0.1140	0.1190	496,052	+0.00(+1.71%)
Mar 30, 2021	0.1250	0.1250	0.1100	0.1170	1,111,587	+0.00(+1.74%)
Mar 29, 2021	0.1250	0.1300	0.1150	0.1150	1,902,645	-0.00(-3.77%)
Mar 26, 2021	0.1198	0.1250	0.1165	0.1195	1,275,900	+0.00(+3.64%)
Mar 25, 2021	0.1175	0.1305	0.1110	0.1153	1,584,901	-0.00(-1.87%)
Mar 24, 2021	0.1250	0.1250	0.1170	0.1175	3,851,829	-0.01(-6.00%)
Mar 23, 2021	0.1310	0.1320	0.1202	0.1250	2,921,271	-0.01(-5.30%)
Mar 22, 2021	0.1240	0.1370	0.1200	0.1320	6,319,820	+0.01(+6.45%)
Mar 19, 2021	0.1250	0.1268	0.1230	0.1240	1,676,400	-0.00(-0.80%)
Mar 18, 2021	0.1250	0.1255	0.1210	0.1250	1,061,976	+0.00(+0.00%)
Mar 17, 2021	0.1205	0.1250	0.1200	0.1250	1,235,897	+0.00(+0.73%)
Mar 16, 2021	0.1299	0.1299	0.1180	0.1241	2,292,670	+0.01(+6.98%)
Mar 15, 2021	0.1245	0.1300	0.1100	0.1160	2,965,808	-0.00(-1.69%)
Mar 12, 2021	0.1311	0.1350	0.1150	0.1180	2,673,000	-0.01(-7.60%)
Mar 11, 2021	0.1295	0.1306	0.1250	0.1277	2,839,644	+0.00(+0.16%)
Mar 10, 2021	0.1450	0.1500	0.1221	0.1275	5,769,173	-0.01(-5.13%)
Mar 09, 2021	0.1200	0.1450	0.1080	0.1344	17,823,876	+0.03(+26.79%)
Mar 08, 2021	0.0950	0.1099	0.0929	0.1060	2,367,826	+0.01(+14.59%)
Mar 05, 2021	0.0950	0.1000	0.0880	0.0925	2,011,200	+0.01(+7.56%)
Mar 04, 2021	0.0975	0.0990	0.0840	0.0860	3,852,188	-0.01(-7.53%)
Mar 03, 2021	0.1000	0.1045	0.0900	0.0930	2,148,838	+0.00(+3.33%)
Mar 02, 2021	0.0980	0.1045	0.0880	0.0900	2,466,421	+0.00(+4.41%)
Mar 01, 2021	0.1095	0.1100	0.0850	0.0862	6,982,807	-0.02(-21.28%)
Feb 26, 2021	0.1160	0.1190	0.1000	0.1095	2,980,600	-0.01(-5.60%)
Feb 25, 2021	0.1200	0.1250	0.1150	0.1160	2,186,939	-0.00(-3.33%)
Feb 24, 2021	0.1230	0.1245	0.1111	0.1200	2,203,948	+0.00(+1.69%)
Feb 23, 2021	0.1325	0.1325	0.1100	0.1180	2,023,442	-0.01(-5.60%)
Feb 22, 2021	0.1295	0.1350	0.1200	0.1250	5,006,240	-0.00(-3.47%)
Feb 19, 2021	0.1350	0.1375	0.1230	0.1295	4,776,800	-0.00(-0.38%)
Feb 18, 2021	0.1300	0.1330	0.1220	0.1300	3,846,749	+0.00(+1.56%)
Feb 17, 2021	0.1300	0.1425	0.1275	0.1280	5,508,735	-0.00(-1.54%)
Feb 16, 2021	0.1300	0.1370	0.1200	0.1300	5,660,997	+0.01(+8.33%)
Feb 12, 2021	0.1290	0.1300	0.1155	0.1200	4,273,100	-0.01(-7.69%)
Feb 11, 2021	0.1270	0.1300	0.1125	0.1300	4,159,996	+0.01(+8.33%)
Feb 10, 2021	0.1191	0.1320	0.1150	0.1200	5,691,748	+0.00(+0.33%)
Feb 09, 2021	0.1300	0.1332	0.1120	0.1196	7,204,782	-0.01(-7.21%)
Feb 08, 2021	0.1270	0.1348	0.1230	0.1289	5,206,679	+0.01(+4.37%)
Feb 05, 2021	0.1381	0.1400	0.1200	0.1235	4,707,300	-0.01(-5.00%)
Feb 04, 2021	0.1500	0.1500	0.1243	0.1300	5,850,529	+0.00(+1.56%)
Feb 03, 2021	0.1395	0.1395	0.1200	0.1280	7,520,478	+0.01(+9.40%)
Feb 02, 2021	0.0917	0.1280	0.0900	0.1170	13,690,302	+0.03(+41.82%)
Feb 01, 2021	0.0750	0.0900	0.0750	0.0825	3,444,453	+0.01(+10.00%)
Jan 29, 2021	0.0700	0.0830	0.0680	0.0750	4,805,000	+0.01(+7.45%)
Jan 28, 2021	0.0810	0.0850	0.0680	0.0698	4,843,892	-0.01(-11.76%)
Jan 27, 2021	0.0835	0.0870	0.0770	0.0791	4,591,728	-0.00(-5.27%)
Jan 26, 2021	0.0870	0.1000	0.0800	0.0835	5,557,748	-0.00(-3.47%)
Jan 25, 2021	0.0910	0.1000	0.0820	0.0865	7,421,673	-0.00(-3.89%)
Jan 22, 2021	0.1000	0.1000	0.0810	0.0900	5,646,800	-0.00(-3.85%)