Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cybin Inc (OP: CLXPF )

N/A UNCHANGED
Last Price Updated: 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, 2021 0.9790 1.060 0.9600 1.043 324,219 +0.08(+8.37%)
Mar 30, 2021 1.050 1.090 0.9500 0.9625 598,514 -0.08(-7.44%)
Mar 29, 2021 1.090 1.110 1.020 1.040 406,571 -0.06(-5.46%)
Mar 26, 2021 1.200 1.210 1.070 1.100 287,700 +0.00(+0.00%)
Mar 25, 2021 1.100 1.210 1.050 1.100 289,465 -0.01(-0.90%)
Mar 24, 2021 1.213 1.310 1.106 1.110 477,586 -0.12(-9.76%)
Mar 23, 2021 1.320 1.320 1.162 1.230 899,907 -0.04(-3.45%)
Mar 22, 2021 1.260 1.380 1.258 1.274 554,081 +0.01(+1.11%)
Mar 19, 2021 1.329 1.370 1.244 1.260 312,100 -0.02(-1.49%)
Mar 18, 2021 1.400 1.500 1.279 1.279 474,808 -0.12(-8.64%)
Mar 17, 2021 1.450 1.490 1.374 1.400 618,505 +0.03(+1.90%)
Mar 16, 2021 1.540 1.540 1.270 1.374 768,121 +0.04(+3.30%)
Mar 15, 2021 1.179 1.390 1.120 1.330 1,422,135 +0.23(+21.02%)
Mar 12, 2021 1.160 1.170 1.080 1.099 476,500 -0.01(-0.99%)
Mar 11, 2021 1.090 1.220 1.090 1.110 398,357 +0.02(+2.16%)
Mar 10, 2021 1.200 1.250 1.060 1.087 417,938 -0.07(-6.34%)
Mar 09, 2021 1.170 1.280 1.125 1.160 320,956 +0.01(+0.67%)
Mar 08, 2021 1.100 1.290 1.100 1.152 268,584 +0.00(+0.24%)
Mar 05, 2021 1.220 1.300 1.020 1.149 387,400 -0.04(-3.62%)
Mar 04, 2021 1.230 1.350 1.120 1.193 640,374 -0.03(-2.73%)
Mar 03, 2021 1.290 1.350 1.220 1.226 425,055 -0.03(-2.29%)
Mar 02, 2021 1.370 1.400 1.250 1.255 253,286 -0.10(-7.69%)
Mar 01, 2021 1.330 1.370 1.290 1.359 181,561 +0.09(+7.42%)
Feb 26, 2021 1.379 1.400 1.150 1.266 445,600 -0.10(-7.62%)
Feb 25, 2021 1.421 1.500 1.270 1.370 356,256 -0.05(-3.52%)
Feb 24, 2021 1.400 1.555 1.333 1.420 352,042 +0.06(+4.41%)
Feb 23, 2021 1.471 1.600 1.250 1.360 412,251 -0.19(-12.26%)
Feb 22, 2021 1.555 1.620 1.490 1.550 192,847 +0.02(+1.41%)
Feb 19, 2021 1.580 1.600 1.520 1.528 201,300 -0.03(-2.02%)
Feb 18, 2021 1.600 1.700 1.460 1.560 462,989 -0.04(-2.50%)
Feb 17, 2021 1.710 1.750 1.570 1.600 446,410 -0.08(-4.76%)
Feb 16, 2021 1.750 1.830 1.672 1.680 631,470 +0.00(+0.00%)
Feb 12, 2021 1.700 1.850 1.600 1.680 496,600 -0.02(-1.18%)
Feb 11, 2021 1.623 1.750 1.580 1.700 1,219,945 +0.14(+8.97%)
Feb 10, 2021 1.634 1.680 1.550 1.560 696,634 -0.09(-5.45%)
Feb 09, 2021 1.700 1.800 1.610 1.650 827,892 -0.03(-1.79%)
Feb 08, 2021 1.720 1.840 1.650 1.680 1,432,460 +0.05(+3.07%)
Feb 05, 2021 1.723 1.800 1.630 1.630 493,600 -0.08(-4.68%)
Feb 04, 2021 1.743 2.050 1.650 1.710 1,164,551 +0.01(+0.74%)
Feb 03, 2021 1.690 1.950 1.680 1.698 351,054 +0.02(+1.04%)
Feb 02, 2021 1.599 1.800 1.540 1.680 1,352,149 +0.07(+4.35%)
Feb 01, 2021 1.650 1.720 1.370 1.610 456,768 -0.04(-2.42%)
Jan 29, 2021 1.730 1.950 1.610 1.650 164,000 -0.08(-4.62%)
Jan 28, 2021 1.770 1.960 1.530 1.730 195,708 +0.03(+1.76%)
Jan 27, 2021 2.085 2.085 1.600 1.700 273,946 -0.08(-4.49%)
Jan 26, 2021 1.900 2.100 1.760 1.780 280,114 -0.03(-1.42%)
Jan 25, 2021 1.897 1.980 1.800 1.806 333,431 -0.04(-2.39%)
Jan 22, 2021 1.840 1.870 1.755 1.850 194,500 +0.01(+0.64%)
Jan 21, 2021 2.000 2.235 1.745 1.838 346,497 -0.07(-3.76%)
Jan 20, 2021 1.941 2.200 1.820 1.910 346,465 +0.06(+3.04%)
Jan 19, 2021 1.856 1.970 1.760 1.854 643,063 -0.10(-4.94%)
Jan 15, 2021 1.587 2.100 1.587 1.950 1,673,800 +0.49(+34.00%)
Jan 14, 2021 1.720 1.720 1.372 1.455 167,032 -0.01(-0.79%)
Jan 13, 2021 1.475 1.475 1.360 1.467 115,519 +0.01(+0.56%)
Jan 12, 2021 1.499 1.650 1.353 1.459 136,842 -0.02(-1.45%)
Jan 11, 2021 1.550 1.690 1.430 1.480 207,184 -0.09(-5.73%)
Jan 08, 2021 1.629 1.709 1.540 1.570 151,800 +0.01(+0.64%)
Jan 07, 2021 1.510 1.600 1.500 1.560 93,810 +0.16(+11.43%)
Jan 06, 2021 1.310 1.547 1.250 1.400 164,989 +0.09(+6.87%)
Jan 05, 2021 1.390 1.390 1.200 1.310 157,843 -0.08(-5.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.