Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	0.1510	0.1575	0.1451	0.1500	1,760,345	-0.00(-3.16%)
Jul 30, 2021	0.1600	0.1600	0.1500	0.1549	727,387	-0.00(-0.39%)
Jul 29, 2021	0.1520	0.1570	0.1490	0.1555	916,924	+0.01(+3.67%)
Jul 28, 2021	0.1780	0.1780	0.1455	0.1500	1,779,973	+0.00(+0.33%)
Jul 27, 2021	0.1550	0.1800	0.1475	0.1495	4,139,974	-0.00(-0.33%)
Jul 26, 2021	0.1450	0.1546	0.1402	0.1500	2,091,171	+0.01(+3.45%)
Jul 23, 2021	0.1425	0.1490	0.1400	0.1450	871,065	+0.00(+0.69%)
Jul 22, 2021	0.1550	0.1550	0.1403	0.1440	3,394,272	-0.01(-6.49%)
Jul 21, 2021	0.1542	0.1590	0.1529	0.1540	466,644	+0.00(+0.72%)
Jul 20, 2021	0.1540	0.1623	0.1518	0.1529	773,226	+0.00(+0.59%)
Jul 19, 2021	0.1630	0.1679	0.1501	0.1520	1,083,784	-0.01(-7.88%)
Jul 16, 2021	0.1655	0.1800	0.1585	0.1650	845,511	-0.00(-0.30%)
Jul 15, 2021	0.1554	0.1670	0.1554	0.1655	878,784	+0.01(+3.89%)
Jul 14, 2021	0.1650	0.1650	0.1515	0.1593	1,050,872	-0.01(-3.45%)
Jul 13, 2021	0.1693	0.1693	0.1580	0.1650	720,584	-0.00(-1.84%)
Jul 12, 2021	0.1700	0.1800	0.1639	0.1681	925,492	-0.00(-2.55%)
Jul 09, 2021	0.1700	0.1725	0.1600	0.1725	1,407,413	+0.01(+6.75%)
Jul 08, 2021	0.1450	0.1655	0.1420	0.1616	802,247	+0.02(+11.68%)
Jul 07, 2021	0.1380	0.1600	0.1380	0.1447	1,154,892	+0.00(+3.36%)
Jul 06, 2021	0.1542	0.1600	0.1313	0.1400	3,244,082	-0.01(-9.56%)
Jul 02, 2021	0.1535	0.1640	0.1517	0.1548	778,519	-0.00(-0.13%)
Jul 01, 2021	0.1625	0.1649	0.1520	0.1550	809,088	-0.01(-3.67%)
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%)