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
20 Feb 2019	USD	0.52	0.53	0.481	0.49	0.49	-0.04 (-7.55%)	252,688
19 Feb 2019	USD	0.545	0.545	0.52	0.53	0.53	+0.01 (+1.92%)	253,163
18 Feb 2019	USD	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	0
15 Feb 2019	USD	0.515	0.5578	0.49	0.52	0.52	+0.035 (+7.22%)	125,511
14 Feb 2019	USD	0.5	0.5713	0.47	0.485	0.485	+0.025 (+5.41%)	350,957
13 Feb 2019	USD	0.575	0.575	0.4601	0.4601	0.4601	-0.094 (-16.95%)	561,978
12 Feb 2019	USD	0.56	0.57	0.52	0.554	0.554	+0.025 (+4.77%)	802,885
11 Feb 2019	USD	0.461	0.56	0.43	0.5288	0.5288	+0.069 (+14.96%)	2,667,641
8 Feb 2019	USD	0.44	0.46	0.44	0.46	0.46	+0.011 (+2.56%)	100,060
7 Feb 2019	USD	0.445	0.479	0.435	0.4485	0.4485	-0.002 (-0.33%)	142,287
6 Feb 2019	USD	0.46	0.485	0.432	0.45	0.45	-0.01 (-2.17%)	470,556
5 Feb 2019	USD	0.45	0.47	0.43	0.46	0.46	+0.05 (+12.20%)	566,838
4 Feb 2019	USD	0.33	0.47	0.31	0.41	0.41	+0.086 (+26.54%)	1,754,588
1 Feb 2019	USD	0.303	0.329	0.303	0.324	0.324	+0.007 (+2.21%)	155,530
31 Jan 2019	USD	0.35	0.35	0.3	0.317	0.317	+0.014 (+4.59%)	94,490
30 Jan 2019	USD	0.329	0.33	0.3	0.3031	0.3031	-0.027 (-8.12%)	264,319
29 Jan 2019	USD	0.321	0.34	0.306	0.3299	0.3299	-0 (-0.03%)	88,205
28 Jan 2019	USD	0.34	0.35	0.306	0.33	0.33	+0.005 (+1.54%)	165,805
25 Jan 2019	USD	0.337	0.34	0.325	0.325	0.325	-0.015 (-4.41%)	70,529
24 Jan 2019	USD	0.37	0.37	0.315	0.34	0.34	+0.025 (+7.94%)	57,507
23 Jan 2019	USD	0.308	0.345	0.308	0.315	0.315	-0.005 (-1.56%)	108,235
22 Jan 2019	USD	0.33	0.36	0.305	0.32	0.32	-0.025 (-7.25%)	175,970
21 Jan 2019	USD	0.345	0.345	0.345	0.345	0.345	0.0 (0.0%)	0
18 Jan 2019	USD	0.3454	0.36	0.335	0.345	0.345	-0 (-0.09%)	68,174
17 Jan 2019	USD	0.333	0.35	0.33	0.3453	0.3453	-0.001 (-0.20%)	141,712
16 Jan 2019	USD	0.35	0.35	0.34	0.346	0.346	-0.004 (-1.14%)	143,682
15 Jan 2019	USD	0.345	0.3599	0.34	0.35	0.35	-0.01 (-2.78%)	150,101
14 Jan 2019	USD	0.35	0.38	0.35	0.36	0.36	-0.003 (-0.69%)	62,270
11 Jan 2019	USD	0.3621	0.385	0.355	0.3625	0.3625	-0.022 (-5.84%)	307,616
10 Jan 2019	USD	0.39	0.4099	0.3621	0.385	0.385	-0.02 (-4.94%)	171,617

Unicorn Response |