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 Dec 2019	USD	0.227	0.227	0.21	0.219	0.219	-0.001 (-0.45%)	92,991
10 Dec 2019	USD	0.229	0.229	0.22	0.22	0.22	-0.005 (-2.09%)	122,190
9 Dec 2019	USD	0.236	0.245	0.22	0.2247	0.2247	+0.005 (+2.14%)	362,576
6 Dec 2019	USD	0.2175	0.22	0.21	0.22	0.22	+0.005 (+2.37%)	126,511
5 Dec 2019	USD	0.2049	0.215	0.2002	0.2149	0.2149	+0.015 (+7.34%)	78,714
4 Dec 2019	USD	0.201	0.2095	0.2001	0.2002	0.2002	-0.003 (-1.52%)	100,024
3 Dec 2019	USD	0.22	0.22	0.201	0.2033	0.2033	-0.007 (-3.19%)	124,848
2 Dec 2019	USD	0.23	0.23	0.201	0.21	0.21	-0.01 (-4.55%)	320,928
29 Nov 2019	USD	0.222	0.2248	0.22	0.22	0.22	-0.005 (-2.18%)	26,365
28 Nov 2019	USD	0.2249	0.2249	0.2249	0.2249	0.2249	0.0 (0.0%)	0
27 Nov 2019	USD	0.22	0.225	0.217	0.2249	0.2249	+0.005 (+2.41%)	172,356
26 Nov 2019	USD	0.2085	0.22	0.2085	0.2196	0.2196	+0.01 (+4.57%)	169,587
25 Nov 2019	USD	0.22	0.2211	0.205	0.21	0.21	-0.01 (-4.50%)	277,415
22 Nov 2019	USD	0.2191	0.22	0.2002	0.2199	0.2199	-0 (-0.05%)	478,663
21 Nov 2019	USD	0.3	0.335	0.205	0.22	0.22	-0.094 (-29.87%)	2,465,476
20 Nov 2019	USD	0.26	0.33	0.251	0.3137	0.3137	+0.054 (+20.65%)	698,540
19 Nov 2019	USD	0.255	0.26	0.251	0.26	0.26	-0.005 (-1.85%)	45,412
18 Nov 2019	USD	0.2679	0.2679	0.26	0.2649	0.2649	+0.005 (+1.88%)	64,443
15 Nov 2019	USD	0.2698	0.2698	0.253	0.26	0.26	-0.002 (-0.76%)	90,809
14 Nov 2019	USD	0.2698	0.2698	0.26	0.262	0.262	+0.001 (+0.38%)	88,378
13 Nov 2019	USD	0.2645	0.2847	0.261	0.261	0.261	-0.004 (-1.51%)	63,835
12 Nov 2019	USD	0.2652	0.2849	0.26	0.265	0.265	-0 (-0.15%)	123,661
11 Nov 2019	USD	0.2702	0.2908	0.265	0.2654	0.2654	-0.016 (-5.55%)	83,202
8 Nov 2019	USD	0.28	0.2998	0.2756	0.281	0.281	-0.019 (-6.27%)	53,404
7 Nov 2019	USD	0.275	0.309	0.275	0.2998	0.2998	+0.03 (+11.04%)	51,912
6 Nov 2019	USD	0.282	0.282	0.27	0.27	0.27	-0.002 (-0.74%)	107,366
5 Nov 2019	USD	0.28	0.316	0.2715	0.272	0.272	-0.013 (-4.56%)	160,951
4 Nov 2019	USD	0.27	0.3048	0.27	0.285	0.285	-0.008 (-2.70%)	148,642
1 Nov 2019	USD	0.305	0.3197	0.2925	0.2929	0.2929	-0.007 (-2.40%)	98,618
31 Oct 2019	USD	0.29	0.3197	0.2856	0.3001	0.3001	+0.01 (+3.45%)	119,316

Unicorn Response |