Skye Bioscience Inc (OP: SKYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	0.0367	0.0420	0.0367	0.0415	944,589	+0.00(+10.08%)
Apr 29, 2022	0.0377	0.0385	0.0351	0.0377	822,023	+0.00(+3.29%)
Apr 28, 2022	0.0352	0.0377	0.0337	0.0365	359,639	-0.00(-1.35%)
Apr 27, 2022	0.0360	0.0370	0.0322	0.0370	357,103	+0.00(+2.78%)
Apr 26, 2022	0.0325	0.0375	0.0325	0.0360	389,932	+0.00(+10.09%)
Apr 25, 2022	0.0344	0.0363	0.0325	0.0327	639,756	-0.00(-3.82%)
Apr 22, 2022	0.0350	0.0350	0.0340	0.0340	174,311	-0.00(-1.45%)
Apr 21, 2022	0.0345	0.0360	0.0338	0.0345	178,805	-0.00(-2.82%)
Apr 20, 2022	0.0341	0.0355	0.0341	0.0355	424,780	+0.00(+1.43%)
Apr 19, 2022	0.0325	0.0360	0.0325	0.0350	389,613	+0.00(+0.57%)
Apr 18, 2022	0.0355	0.0360	0.0321	0.0348	716,740	-0.00(-1.97%)
Apr 14, 2022	0.0350	0.0355	0.0326	0.0355	309,629	+0.00(+1.14%)
Apr 13, 2022	0.0340	0.0353	0.0327	0.0351	1,348,186	+0.00(+7.34%)
Apr 12, 2022	0.0325	0.0330	0.0314	0.0327	182,697	-0.00(-0.91%)
Apr 11, 2022	0.0340	0.0340	0.0310	0.0330	812,245	-0.00(-1.49%)
Apr 08, 2022	0.0337	0.0350	0.0290	0.0335	4,506,933	-0.00(-10.19%)
Apr 07, 2022	0.0382	0.0382	0.0300	0.0373	3,535,068	+0.00(+7.18%)
Apr 06, 2022	0.0345	0.0385	0.0345	0.0348	3,610,175	-0.00(-3.33%)
Apr 05, 2022	0.0409	0.0409	0.0342	0.0360	1,946,425	+0.00(+5.57%)
Apr 04, 2022	0.0361	0.0374	0.0340	0.0341	811,707	-0.00(-6.83%)