Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	0.0158	0.0165	0.0150	0.0162	3,434,138	+0.00(+0.62%)
Dec 29, 2022	0.0142	0.0170	0.0142	0.0161	1,854,443	+0.00(+13.38%)
Dec 28, 2022	0.0136	0.0154	0.0130	0.0142	2,337,250	+0.00(+4.41%)
Dec 27, 2022	0.0125	0.0165	0.0120	0.0136	2,876,459	+0.00(+8.80%)
Dec 23, 2022	0.0127	0.0139	0.0120	0.0125	1,059,108	-0.00(-2.34%)
Dec 22, 2022	0.0120	0.0139	0.0113	0.0128	871,420	+0.00(+2.40%)
Dec 21, 2022	0.0111	0.0140	0.0110	0.0125	1,890,150	+0.00(+4.17%)
Dec 20, 2022	0.0131	0.0150	0.0111	0.0120	3,016,685	-0.00(-4.00%)
Dec 19, 2022	0.0111	0.0133	0.0105	0.0125	1,447,277	-0.00(-7.41%)
Dec 16, 2022	0.0125	0.0159	0.0125	0.0135	1,241,390	-0.00(-0.74%)
Dec 15, 2022	0.0149	0.0155	0.0126	0.0136	638,577	-0.00(-8.72%)
Dec 14, 2022	0.0148	0.0150	0.0140	0.0149	497,939	+0.00(+0.00%)
Dec 13, 2022	0.0145	0.0163	0.0120	0.0149	1,287,203	-0.00(-1.32%)
Dec 12, 2022	0.0150	0.0170	0.0131	0.0151	1,354,654	-0.00(-2.58%)
Dec 09, 2022	0.0147	0.0165	0.0140	0.0155	466,712	+0.00(+4.73%)
Dec 08, 2022	0.0125	0.0160	0.0125	0.0148	1,536,586	-0.00(-9.76%)
Dec 07, 2022	0.0167	0.0175	0.0148	0.0164	1,414,290	-0.00(-6.29%)
Dec 06, 2022	0.0185	0.0187	0.0140	0.0175	4,434,208	-0.00(-3.85%)
Dec 05, 2022	0.0185	0.0185	0.0175	0.0182	1,087,562	-0.00(-1.62%)
Dec 02, 2022	0.0185	0.0188	0.0170	0.0185	910,324	+0.00(+1.09%)
Dec 01, 2022	0.0175	0.0188	0.0165	0.0183	680,545	+0.00(+2.81%)
Nov 30, 2022	0.0180	0.0190	0.0175	0.0178	846,827	-0.00(-2.20%)
Nov 29, 2022	0.0175	0.0198	0.0175	0.0182	501,022	+0.00(+4.00%)
Nov 28, 2022	0.0178	0.0190	0.0122	0.0175	797,832	-0.00(-7.89%)
Nov 25, 2022	0.0177	0.0198	0.0172	0.0190	817,704	+0.00(+0.00%)
Nov 23, 2022	0.0179	0.0197	0.0172	0.0190	1,277,993	-0.00(-2.56%)
Nov 22, 2022	0.0180	0.0198	0.0170	0.0195	974,486	+0.00(+9.55%)
Nov 21, 2022	0.0200	0.0210	0.0175	0.0178	701,412	-0.00(-10.10%)
Nov 18, 2022	0.0168	0.0198	0.0166	0.0198	1,311,217	+0.00(+16.47%)
Nov 17, 2022	0.0250	0.0259	0.0140	0.0170	7,555,988	-0.01(-23.77%)
Nov 16, 2022	0.0182	0.0231	0.0180	0.0223	2,920,284	+0.00(+23.20%)
Nov 15, 2022	0.0200	0.0200	0.0180	0.0181	403,264	+0.00(+3.43%)
Nov 14, 2022	0.0208	0.0219	0.0110	0.0175	3,485,604	-0.00(-16.67%)
Nov 11, 2022	0.0247	0.0247	0.0200	0.0210	1,500,067	-0.00(-8.30%)
Nov 10, 2022	0.0220	0.0260	0.0201	0.0229	2,050,363	+0.00(+1.33%)
Nov 09, 2022	0.0229	0.0241	0.0211	0.0226	265,234	-0.00(-8.50%)
Nov 08, 2022	0.0226	0.0249	0.0226	0.0247	85,250	+0.00(+7.86%)
Nov 07, 2022	0.0225	0.0260	0.0220	0.0229	348,981	+0.00(+1.78%)
Nov 04, 2022	0.0226	0.0253	0.0220	0.0225	200,363	-0.00(-0.88%)
Nov 03, 2022	0.0220	0.0242	0.0220	0.0227	80,844	+0.00(+2.71%)
Nov 02, 2022	0.0220	0.0232	0.0202	0.0221	230,320	+0.00(+0.45%)
Nov 01, 2022	0.0201	0.0236	0.0201	0.0220	481,740	-0.00(-8.33%)
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%)