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 (%)
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%)
Feb 01, 2022 0.0510 0.0530 0.0460 0.0470 1,574,617 -0.00(-4.08%)
Jan 31, 2022 0.0460 0.0525 0.0460 0.0490 813,194 +0.00(+4.26%)
Jan 28, 2022 0.0474 0.0480 0.0450 0.0470 1,110,539 -0.00(-0.84%)
Jan 27, 2022 0.0467 0.0490 0.0425 0.0474 1,475,614 +0.00(+1.50%)
Jan 26, 2022 0.0500 0.0510 0.0420 0.0467 1,442,939 -0.00(-0.21%)
Jan 25, 2022 0.0510 0.0600 0.0410 0.0468 2,319,547 -0.00(-7.33%)
Jan 24, 2022 0.0535 0.0550 0.0450 0.0505 1,536,026 -0.00(-7.34%)
Jan 21, 2022 0.0610 0.0620 0.0500 0.0545 1,637,203 -0.01(-9.02%)
Jan 20, 2022 0.0570 0.0625 0.0520 0.0599 778,612 +0.00(+1.53%)
Jan 19, 2022 0.0570 0.0650 0.0568 0.0590 687,542 +0.00(+0.85%)
Jan 18, 2022 0.0580 0.0650 0.0536 0.0585 2,198,358 +0.00(+0.69%)
Jan 14, 2022 0.0581 0 +0.00(+1.04%)
Jan 13, 2022 0.0578 0.0610 0.0515 0.0575 1,533,608 +0.00(+0.17%)
Jan 12, 2022 0.0600 0.0600 0.0490 0.0574 1,843,505 +0.00(+2.50%)
Jan 11, 2022 0.0600 0.0670 0.0540 0.0560 1,602,990 -0.00(-6.51%)
Jan 10, 2022 0.0550 0.0620 0.0525 0.0599 1,772,463 +0.01(+9.11%)
Jan 07, 2022 0.0506 0.0574 0.0480 0.0549 1,118,339 +0.00(+8.28%)
Jan 06, 2022 0.0485 0.0578 0.0461 0.0507 1,580,997 -0.00(-0.59%)
Jan 05, 2022 0.0510 0.0575 0.0428 0.0510 2,651,179 -0.00(-1.92%)
Jan 04, 2022 0.0550 0.0550 0.0500 0.0520 688,555 -0.00(-5.45%)
Jan 03, 2022 0.0451 0.0600 0.0420 0.0550 1,452,251 +0.00(+5.77%)
Dec 31, 2021 0.0522 0.0605 0.0481 0.0520 2,369,148 -0.00(-3.53%)
Dec 30, 2021 0.0532 0.0558 0.0500 0.0539 2,625,160 -0.00(-2.00%)
Dec 29, 2021 0.0600 0.0600 0.0520 0.0550 1,136,935 -0.00(-1.26%)
Dec 28, 2021 0.0510 0.0557 0.0500 0.0557 1,573,463 +0.00(+5.09%)
Dec 27, 2021 0.0550 0.0580 0.0510 0.0530 1,862,633 -0.00(-0.75%)
Dec 23, 2021 0.0620 0.0620 0.0530 0.0534 1,358,265 -0.01(-10.40%)
Dec 22, 2021 0.0600 0.0620 0.0551 0.0596 2,448,586 +0.00(+4.56%)
Dec 21, 2021 0.0575 0.0590 0.0530 0.0570 3,738,514 -0.00(-3.23%)
Dec 20, 2021 0.0620 0.0620 0.0570 0.0589 1,541,314 -0.00(-1.34%)
Dec 17, 2021 0.0594 0.0620 0.0522 0.0597 864,554 +0.00(+0.00%)
Dec 16, 2021 0.0610 0.0620 0.0566 0.0597 963,405 -0.00(-0.67%)
Dec 15, 2021 0.0600 0.0620 0.0535 0.0601 3,353,335 +0.00(+4.16%)
Dec 14, 2021 0.0600 0.0620 0.0550 0.0577 1,204,559 -0.00(-6.94%)
Dec 13, 2021 0.0600 0.0629 0.0576 0.0620 893,513 -0.00(-1.12%)
Dec 10, 2021 0.0612 0.0670 0.0560 0.0627 1,577,156 +0.00(+0.97%)
Dec 09, 2021 0.0590 0.0687 0.0560 0.0621 2,911,706 +0.00(+5.25%)
Dec 08, 2021 0.0600 0.0600 0.0570 0.0590 2,010,999 +0.00(+3.51%)
Dec 07, 2021 0.0647 0.0647 0.0565 0.0570 1,983,811 -0.00(-5.00%)
Dec 06, 2021 0.0600 0.0650 0.0570 0.0600 1,563,267 -0.00(-3.23%)
Dec 03, 2021 0.0700 0.0700 0.0597 0.0620 2,361,494 -0.01(-11.43%)
Dec 02, 2021 0.0750 0.0780 0.0651 0.0700 859,676 -0.01(-10.26%)
Dec 01, 2021 0.0780 0.0819 0.0701 0.0780 1,264,252 -0.00(-1.27%)
Nov 30, 2021 0.0674 0.0705 0.0674 0.0790 1,298,565 +0.01(+16.01%)
Nov 29, 2021 0.0600 0.0740 0.0600 0.0681 2,891,227 +0.01(+9.49%)
Nov 26, 2021 0.0560 0.0699 0.0560 0.0622 1,620,861 +0.00(+4.54%)
Nov 24, 2021 0.0580 0.0600 0.0560 0.0595 658,029 +0.00(+2.59%)
Nov 23, 2021 0.0600 0.0620 0.0550 0.0580 1,010,381 -0.00(-3.33%)
Nov 22, 2021 0.0620 0.0620 0.0556 0.0600 1,315,233 +0.00(+1.69%)
Nov 19, 2021 0.0601 0.0700 0.0550 0.0590 1,364,900 -0.00(-4.84%)
Nov 18, 2021 0.0680 0.0620 0.0611 0.0620 1,155,161 -0.00(-0.64%)
Nov 17, 2021 0.0645 0.0696 0.0600 0.0624 1,214,434 -0.00(-1.73%)
Nov 16, 2021 0.0635 0.0722 0.0635 0.0635 979,753 -0.00(-4.94%)
Nov 15, 2021 0.0699 0.0699 0.0621 0.0668 852,834 -0.00(-0.30%)
Nov 12, 2021 0.0669 0.0724 0.0630 0.0670 1,066,260 -0.00(-0.74%)
Nov 11, 2021 0.0727 0.0727 0.0650 0.0675 729,264 -0.00(-3.57%)
Nov 10, 2021 0.0735 0.0700 2,870,843 -0.01(-9.68%)
Nov 09, 2021 0.0870 0.0870 0.0730 0.0775 1,172,415 -0.00(-4.20%)
Nov 08, 2021 0.0870 0.0870 0.0800 0.0809 980,893 -0.00(-5.60%)
Nov 05, 2021 0.0815 0.0870 0.0800 0.0857 448,738 +0.00(+5.80%)
Nov 04, 2021 0.0830 0.0830 0.0775 0.0810 803,960 +0.00(+1.25%)
Nov 03, 2021 0.0751 0.0830 0.0751 0.0800 1,503,161 +0.00(+0.25%)
Nov 02, 2021 0.0800 0.0844 0.0750 0.0798 1,362,885 +0.00(+3.64%)
Nov 01, 2021 0.0661 0.0875 0.0630 0.0770 4,164,153 +0.01(+7.09%)
Oct 29, 2021 0.0600 0.0728 0.0535 0.0719 1,900,426 +0.01(+15.97%)
Oct 28, 2021 0.0600 0.0720 0.0584 0.0620 2,719,462 +0.00(+5.26%)
Oct 27, 2021 0.0590 0.0617 0.0550 0.0589 1,758,265 +0.00(+3.33%)
Oct 26, 2021 0.0530 0.0570 2,870,786 +0.00(+3.45%)
Oct 25, 2021 0.0600 0.0630 0.0480 0.0551 15,485,012 -0.01(-11.56%)
Oct 22, 2021 0.0625 0.0625 0.0580 0.0623 3,171,031 -0.00(-3.41%)
Oct 21, 2021 0.0681 0.0740 0.0585 0.0645 4,441,249 -0.01(-7.73%)
Oct 20, 2021 0.0700 0.0740 0.0675 0.0699 1,590,778 +0.00(+1.30%)
Oct 19, 2021 0.0680 0.0738 0.0670 0.0690 994,812 -0.00(-1.29%)
Oct 18, 2021 0.0710 0.0750 0.0650 0.0699 1,313,821 -0.00(-1.55%)
Oct 15, 2021 0.0749 0.0749 0.0670 0.0710 3,995,934 -0.00(-4.57%)
Oct 14, 2021 0.0755 0.0788 0.0714 0.0744 1,095,533 -0.00(-2.11%)
Oct 13, 2021 0.0758 0.0830 0.0758 0.0760 2,407,059 -0.00(-1.30%)
Oct 12, 2021 0.0881 0.0950 0.0752 0.0770 6,210,982 -0.01(-12.50%)
Oct 11, 2021 0.0851 0.0898 0.0851 0.0880 1,043,480 +0.00(+0.00%)
Oct 08, 2021 0.0894 0.0953 0.0862 0.0880 1,673,364 -0.00(-1.57%)
Oct 07, 2021 0.0960 0.0960 0.0884 0.0894 1,731,133 +0.00(+0.34%)
Oct 06, 2021 0.0900 0.0949 0.0881 0.0891 1,219,699 -0.00(-0.22%)
Oct 05, 2021 0.0903 0.0950 0.0882 0.0893 1,743,997 -0.00(-2.30%)
Oct 04, 2021 0.1001 0.1020 0.0900 0.0914 2,101,020 -0.01(-8.14%)
Oct 01, 2021 0.1080 0.1080 0.0980 0.0995 3,336,808 -0.00(-4.78%)
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%)
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.