Skye Bioscience Inc Recent Share Price (USX:EMBI)

USX:EMBI - Skye Bioscience Inc Skye Bioscience Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Mar 2022	USD	0.0385	0.04	0.0358	0.0388	0.0388	+0.002 (+4.02%)	1,004,174
10 Mar 2022	USD	0.0361	0.04	0.0358	0.0373	0.0373	-0.002 (-4.11%)	1,207,784
9 Mar 2022	USD	0.0388	0.041	0.036	0.0389	0.0389	+0.001 (+3.18%)	433,338
8 Mar 2022	USD	0.0382	0.0418	0.0359	0.0377	0.0377	-0 (-1.05%)	1,241,723
7 Mar 2022	USD	0.036	0.0395	0.0322	0.0381	0.0381	+0 (+0.53%)	582,420
4 Mar 2022	USD	0.04	0.04	0.035	0.0379	0.0379	-0.001 (-3.32%)	875,646
3 Mar 2022	USD	0.0391	0.042	0.038	0.0392	0.0392	+0 (+0.26%)	569,490
2 Mar 2022	USD	0.0385	0.044	0.0376	0.0391	0.0391	+0.001 (+1.56%)	922,551
1 Mar 2022	USD	0.0365	0.0405	0.0365	0.0385	0.0385	0.0 (0.0%)	1,199,546
28 Feb 2022	USD	0.034	0.04	0.033	0.0385	0.0385	+0.002 (+6.06%)	615,543
25 Feb 2022	USD	0.0348	0.04	0.0325	0.0363	0.0363	+0.001 (+3.71%)	744,412
24 Feb 2022	USD	0.0369	0.0369	0.032	0.035	0.035	-0.001 (-2.51%)	579,920
23 Feb 2022	USD	0.0368	0.0368	0.0335	0.0359	0.0359	-0.001 (-2.71%)	305,993
22 Feb 2022	USD	0.037	0.039	0.034	0.0369	0.0369	-0.001 (-2.89%)	756,907
18 Feb 2022	USD	0.039	0.039	0.035	0.038	0.038	-0.001 (-1.30%)	610,259
17 Feb 2022	USD	0.042	0.05	0.035	0.0385	0.0385	-0.003 (-7.89%)	1,296,412
16 Feb 2022	USD	0.0325	0.0435	0.032	0.0418	0.0418	+0.009 (+25.90%)	2,967,725
15 Feb 2022	USD	0.0316	0.0339	0.0316	0.0332	0.0332	-0.001 (-2.06%)	330,223
14 Feb 2022	USD	0.033	0.0348	0.0315	0.0339	0.0339	+0.001 (+4.31%)	1,416,865
11 Feb 2022	USD	0.0315	0.0339	0.0315	0.0325	0.0325	+0.001 (+3.17%)	1,653,704
10 Feb 2022	USD	0.0302	0.0335	0.0302	0.0315	0.0315	+0.001 (+2.94%)	726,572
9 Feb 2022	USD	0.0343	0.0344	0.03	0.0306	0.0306	-0.002 (-5.85%)	2,967,514
8 Feb 2022	USD	0.0375	0.039	0.0302	0.0325	0.0325	-0.004 (-9.72%)	2,130,565
7 Feb 2022	USD	0.0366	0.0397	0.0355	0.036	0.036	-0.001 (-2.70%)	1,081,392
4 Feb 2022	USD	0.04	0.04	0.035	0.037	0.037	+0.001 (+2.49%)	1,674,621
3 Feb 2022	USD	0.041	0.041	0.0352	0.0361	0.0361	-0.005 (-11.95%)	2,247,606
2 Feb 2022	USD	0.048	0.0485	0.0395	0.041	0.041	-0.006 (-12.77%)	6,788,046
1 Feb 2022	USD	0.051	0.053	0.046	0.047	0.047	-0.002 (-4.08%)	1,574,617
31 Jan 2022	USD	0.046	0.0525	0.0453	0.049	0.049	+0.002 (+4.26%)	813,194
28 Jan 2022	USD	0.0475	0.048	0.045	0.047	0.047	-0 (-0.84%)	1,110,539

First
1
2
3
4
5
Last

Unicorn Response |