Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skye Bioscience Inc (OP: SKYE )

12.81 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0275 0.0375 0.0270 0.0335 4,674,206 +0.00(+15.52%)
Jan 30, 2023 0.0285 0.0299 0.0261 0.0290 1,781,606 +0.00(+1.75%)
Jan 27, 2023 0.0290 0.0319 0.0260 0.0285 3,996,851 +0.00(+1.79%)
Jan 26, 2023 0.0230 0.0292 0.0220 0.0280 3,291,263 +0.01(+24.44%)
Jan 25, 2023 0.0190 0.0250 0.0190 0.0225 3,740,496 +0.00(+16.58%)
Jan 24, 2023 0.0199 0.0200 0.0190 0.0193 2,312,879 +0.00(+1.58%)
Jan 23, 2023 0.0185 0.0199 0.0175 0.0190 1,576,551 +0.00(+2.70%)
Jan 20, 2023 0.0188 0.0195 0.0171 0.0185 2,320,072 +0.00(+2.78%)
Jan 19, 2023 0.0188 0.0190 0.0179 0.0180 491,921 -0.00(-4.26%)
Jan 18, 2023 0.0180 0.0190 0.0170 0.0188 1,707,932 +0.00(+5.62%)
Jan 17, 2023 0.0160 0.0178 0.0131 0.0178 1,054,413 +0.00(+6.59%)
Jan 13, 2023 0.0151 0.0168 0.0151 0.0167 580,479 -0.00(-0.60%)
Jan 12, 2023 0.0151 0.0168 0.0140 0.0168 2,229,028 +0.00(+6.33%)
Jan 11, 2023 0.0151 0.0168 0.0151 0.0158 1,434,939 +0.00(+1.28%)
Jan 10, 2023 0.0151 0.0166 0.0151 0.0156 222,869 +0.00(+3.31%)
Jan 09, 2023 0.0159 0.0168 0.0151 0.0151 540,947 -0.00(-6.21%)
Jan 06, 2023 0.0166 0.0168 0.0155 0.0161 640,262 -0.00(-3.01%)
Jan 05, 2023 0.0155 0.0167 0.0145 0.0166 1,640,722 +0.00(+3.75%)
Jan 04, 2023 0.0158 0.0167 0.0150 0.0160 492,051 -0.00(-4.19%)
Jan 03, 2023 0.0163 0.0177 0.0130 0.0167 2,185,590 +0.00(+3.09%)
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%)
Oct 03, 2022 0.0250 0.0300 0.0230 0.0250 1,004,306 -0.00(-3.85%)
Sep 30, 2022 0.0270 0.0270 0.0250 0.0260 257,907 -0.00(-3.35%)
Sep 29, 2022 0.0270 0.0270 0.0240 0.0269 245,274 +0.00(+10.70%)
Sep 28, 2022 0.0245 0.0250 0.0240 0.0243 266,919 -0.00(-6.54%)
Sep 27, 2022 0.0256 0.0270 0.0241 0.0260 64,849 +0.00(+0.78%)
Sep 26, 2022 0.0254 0.0270 0.0247 0.0258 236,084 +0.00(+1.98%)
Sep 23, 2022 0.0251 0.0270 0.0240 0.0253 468,275 -0.00(-6.30%)
Sep 22, 2022 0.0270 0.0281 0.0250 0.0270 571,404 +0.00(+0.00%)
Sep 21, 2022 0.0241 0.0290 0.0241 0.0270 1,255,688 +0.00(+12.50%)
Sep 20, 2022 0.0240 0.0278 0.0233 0.0240 417,974 +0.00(+0.00%)
Sep 19, 2022 0.0240 0.0249 0.0230 0.0240 139,414 -0.00(-3.61%)
Sep 16, 2022 0.0201 0.0254 0.0201 0.0249 191,634 -0.00(-3.11%)
Sep 15, 2022 0.0240 0.0258 0.0230 0.0257 267,192 +0.00(+2.80%)
Sep 14, 2022 0.0251 0.0270 0.0240 0.0250 398,971 -0.00(-7.41%)
Sep 13, 2022 0.0284 0.0289 0.0241 0.0270 174,269 -0.00(-6.57%)
Sep 12, 2022 0.0235 0.0289 0.0226 0.0289 350,043 +0.00(+16.53%)
Sep 09, 2022 0.0260 0.0297 0.0220 0.0248 2,220,891 -0.00(-3.88%)
Sep 08, 2022 0.0260 0.0260 0.0250 0.0258 187,839 +0.00(+1.18%)
Sep 07, 2022 0.0251 0.0260 0.0247 0.0255 630,545 +0.00(+1.19%)
Sep 06, 2022 0.0297 0.0297 0.0251 0.0252 485,846 -0.00(-3.08%)
Sep 02, 2022 0.0265 0.0300 0.0260 0.0260 689,965 -0.00(-2.99%)
Sep 01, 2022 0.0281 0.0296 0.0268 0.0268 350,482 -0.00(-4.29%)
Aug 31, 2022 0.0288 0.0297 0.0280 0.0280 252,411 +0.00(+4.48%)
Aug 30, 2022 0.0300 0.0300 0.0265 0.0268 408,832 -0.00(-10.67%)
Aug 29, 2022 0.0265 0.0300 0.0265 0.0300 186,814 +0.00(+0.00%)
Aug 26, 2022 0.0299 0.0300 0.0280 0.0300 167,627 +0.00(+3.45%)
Aug 25, 2022 0.0299 0.0299 0.0265 0.0290 188,040 +0.00(+7.41%)
Aug 24, 2022 0.0300 0.0308 0.0256 0.0270 786,846 -0.00(-7.22%)
Aug 23, 2022 0.0290 0.0300 0.0273 0.0291 282,081 +0.00(+0.00%)
Aug 22, 2022 0.0300 0.0329 0.0285 0.0291 873,213 -0.00(-6.13%)
Aug 19, 2022 0.0278 0.0329 0.0250 0.0310 1,764,303 +0.01(+23.02%)
Aug 18, 2022 0.0256 0.0289 0.0252 0.0252 411,814 -0.00(-7.69%)
Aug 17, 2022 0.0250 0.0289 0.0239 0.0273 2,648,678 +0.00(+1.49%)
Aug 16, 2022 0.0300 0.0300 0.0255 0.0269 2,133,277 -0.00(-10.33%)
Aug 15, 2022 0.0320 0.0320 0.0285 0.0300 1,603,016 -0.00(-6.25%)
Aug 12, 2022 0.0320 0.0320 0.0301 0.0320 265,989 +0.00(+0.00%)
Aug 11, 2022 0.0310 0.0320 0.0277 0.0320 743,184 +0.00(+3.23%)
Aug 10, 2022 0.0320 0.0320 0.0250 0.0310 2,834,858 -0.00(-7.19%)
Aug 09, 2022 0.0340 0.0340 0.0320 0.0334 697,160 -0.00(-3.19%)
Aug 08, 2022 0.0350 0.0376 0.0331 0.0345 297,364 -0.00(-1.43%)
Aug 05, 2022 0.0323 0.0380 0.0321 0.0350 953,452 +0.00(+1.16%)
Aug 04, 2022 0.0345 0.0346 0.0325 0.0346 1,163,717 +0.00(+1.47%)
Aug 03, 2022 0.0352 0.0352 0.0336 0.0341 708,080 -0.00(-3.13%)
Aug 02, 2022 0.0352 0.0352 0.0340 0.0352 166,743 +0.00(+3.23%)
Aug 01, 2022 0.0373 0.0373 0.0333 0.0341 640,361 -0.00(-8.33%)
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%)
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%)
Apr 01, 2022 0.0379 0.0384 0.0360 0.0366 511,553 -0.00(-3.43%)
Mar 31, 2022 0.0390 0.0390 0.0365 0.0379 604,446 +0.00(+3.84%)
Mar 30, 2022 0.0370 0.0400 0.0365 0.0365 1,722,910 -0.00(-6.41%)
Mar 29, 2022 0.0370 0.0399 0.0345 0.0390 1,445,210 +0.00(+0.78%)
Mar 28, 2022 0.0394 0.0410 0.0375 0.0387 1,352,932 -0.00(-0.51%)
Mar 25, 2022 0.0400 0.0405 0.0360 0.0389 2,990,235 +0.00(+5.14%)
Mar 24, 2022 0.0355 0.0390 0.0355 0.0370 818,048 +0.00(+0.00%)
Mar 23, 2022 0.0380 0.0393 0.0351 0.0370 378,324 -0.00(-2.37%)
Mar 22, 2022 0.0400 0.0400 0.0335 0.0379 971,258 +0.00(+6.76%)
Mar 21, 2022 0.0400 0.0400 0.0320 0.0355 1,485,391 -0.00(-3.79%)
Mar 18, 2022 0.0370 0.0420 0.0340 0.0369 1,998,577 +0.00(+0.82%)
Mar 17, 2022 0.0360 0.0388 0.0360 0.0366 624,737 +0.00(+1.95%)
Mar 16, 2022 0.0371 0.0400 0.0333 0.0359 614,497 -0.00(-0.28%)
Mar 15, 2022 0.0301 0.0390 0.0301 0.0360 662,569 -0.00(-4.00%)
Mar 14, 2022 0.0380 0.0390 0.0330 0.0375 679,970 -0.00(-3.35%)
Mar 11, 2022 0.0385 0.0400 0.0358 0.0388 1,004,174 +0.00(+4.02%)
Mar 10, 2022 0.0361 0.0400 0.0358 0.0373 1,207,784 -0.00(-4.11%)
Mar 09, 2022 0.0384 0.0410 0.0360 0.0389 433,338 +0.00(+3.18%)
Mar 08, 2022 0.0382 0.0418 0.0359 0.0377 1,241,723 -0.00(-1.05%)
Mar 07, 2022 0.0360 0.0395 0.0322 0.0381 582,420 +0.00(+0.53%)
Mar 04, 2022 0.0400 0.0400 0.0350 0.0379 875,646 -0.00(-3.32%)
Mar 03, 2022 0.0420 0.0420 0.0380 0.0392 569,490 +0.00(+0.26%)
Mar 02, 2022 0.0385 0.0440 0.0376 0.0391 922,551 +0.00(+1.56%)
Mar 01, 2022 0.0365 0.0405 0.0365 0.0385 1,199,546 +0.00(+0.00%)
Feb 28, 2022 0.0350 0.0400 0.0330 0.0385 615,543 +0.00(+6.06%)
Feb 25, 2022 0.0348 0.0400 0.0339 0.0363 744,412 +0.00(+3.71%)
Feb 24, 2022 0.0338 0.0369 0.0320 0.0350 579,920 -0.00(-2.51%)
Feb 23, 2022 0.0368 0.0368 0.0335 0.0359 305,993 -0.00(-2.71%)
Feb 22, 2022 0.0364 0.0390 0.0340 0.0369 756,907 -0.00(-2.89%)
Feb 18, 2022 0.0380 0 -0.00(-1.30%)
Feb 17, 2022 0.0420 0.0500 0.0350 0.0385 1,296,412 -0.00(-7.89%)
Feb 16, 2022 0.0325 0.0435 0.0325 0.0418 2,967,725 +0.01(+25.90%)
Feb 15, 2022 0.0316 0.0339 0.0316 0.0332 330,223 -0.00(-2.06%)
Feb 14, 2022 0.0330 0.0348 0.0315 0.0339 1,416,865 +0.00(+4.31%)
Feb 11, 2022 0.0315 0.0339 0.0315 0.0325 1,653,704 +0.00(+3.17%)
Feb 10, 2022 0.0302 0.0335 0.0302 0.0315 726,572 +0.00(+2.94%)
Feb 09, 2022 0.0343 0.0344 0.0300 0.0306 2,967,514 -0.00(-5.85%)
Feb 08, 2022 0.0375 0.0375 0.0302 0.0325 2,130,565 -0.00(-9.72%)
Feb 07, 2022 0.0366 0.0397 0.0355 0.0360 1,081,392 -0.00(-2.70%)
Feb 04, 2022 0.0400 0.0400 0.0350 0.0370 1,674,621 +0.00(+2.49%)
Feb 03, 2022 0.0410 0.0361 2,247,606 -0.00(-11.95%)
Feb 02, 2022 0.0480 0.0485 0.0395 0.0410 6,788,046 -0.01(-12.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.