Skye Bioscience Inc Recent Share Price (USX:EMBI)

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

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2015	USD	0.78	0.7805	0.78	0.78	0.78	0.0 (0.0%)	6,950
27 Nov 2015	USD	0.78	0.78	0.78	0.78	0.78	-0.02 (-2.50%)	135
26 Nov 2015	USD	0.8	0.8	0.8	0.8	0.8	0.0 (0.0%)	0
25 Nov 2015	USD	0.81	0.81	0.8	0.8	0.8	+0.02 (+2.56%)	3,860
24 Nov 2015	USD	0.78	0.78	0.78	0.78	0.78	0.0 (0.0%)	15,120
23 Nov 2015	USD	0.78	0.78	0.78	0.78	0.78	0.0 (0.0%)	0
20 Nov 2015	USD	0.875	0.875	0.78	0.78	0.78	-0 (-0.01%)	8,352
19 Nov 2015	USD	0.7801	0.79	0.7801	0.7801	0.7801	+0 (+0.01%)	3,200
18 Nov 2015	USD	0.7801	0.83	0.78	0.78	0.78	-0.04 (-4.88%)	13,635
17 Nov 2015	USD	0.785	0.8499	0.78	0.82	0.82	+0.005 (+0.63%)	9,500
16 Nov 2015	USD	0.8001	0.8149	0.79	0.8149	0.8149	-0.05 (-5.79%)	8,400
13 Nov 2015	USD	0.91	0.9101	0.832	0.865	0.865	-0.05 (-5.45%)	15,850
12 Nov 2015	USD	0.785	0.9249	0.785	0.9149	0.9149	+0.115 (+14.36%)	11,985
11 Nov 2015	USD	0.88	0.88	0.7925	0.8	0.8	-0.085 (-9.60%)	5,300
10 Nov 2015	USD	0.7801	0.895	0.7801	0.885	0.885	+0.105 (+13.45%)	4,993
9 Nov 2015	USD	0.7801	0.7801	0.7801	0.7801	0.7801	0.0 (0.0%)	1,800
6 Nov 2015	USD	0.91	0.91	0.7801	0.7801	0.7801	-0.12 (-13.32%)	5,450
5 Nov 2015	USD	0.85	0.949	0.7801	0.9	0.9	+0.05 (+5.88%)	28,348
4 Nov 2015	USD	0.775	0.85	0.75	0.85	0.85	+0.075 (+9.68%)	12,570
3 Nov 2015	USD	0.65	0.775	0.65	0.775	0.775	+0.135 (+21.09%)	4,870
2 Nov 2015	USD	0.669	0.669	0.64	0.64	0.64	0.0 (0.0%)	2,570
30 Oct 2015	USD	0.69	0.73	0.6001	0.64	0.64	-0.04 (-5.88%)	9,968
29 Oct 2015	USD	0.68	0.68	0.68	0.68	0.68	0.0 (0.0%)	0
28 Oct 2015	USD	0.77	0.77	0.68	0.68	0.68	-0.095 (-12.26%)	9,192
27 Oct 2015	USD	0.75	0.81	0.75	0.775	0.775	+0.035 (+4.73%)	73,986
26 Oct 2015	USD	0.7	0.74	0.7	0.74	0.74	+0.04 (+5.71%)	1,807
23 Oct 2015	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	4,350
22 Oct 2015	USD	0.625	0.7	0.625	0.7	0.7	+0.1 (+16.67%)	2,825
21 Oct 2015	USD	0.75	0.75	0.531	0.6	0.6	-0.15 (-20%)	52,143
20 Oct 2015	USD	0.75	0.75	0.75	0.75	0.75	0.0 (0.0%)	550

Unicorn Response |