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 (%)
Jun 30, 2021 2.040 2.110 1.900 2.040 854,801 -0.03(-1.45%)
Jun 29, 2021 2.350 2.440 1.992 2.070 1,323,498 -0.28(-11.91%)
Jun 28, 2021 2.272 2.589 2.240 2.350 1,631,686 +0.14(+6.33%)
Jun 25, 2021 2.190 2.260 2.130 2.210 890,606 +0.14(+6.76%)
Jun 24, 2021 2.040 2.180 1.974 2.070 1,009,132 +0.05(+2.48%)
Jun 23, 2021 2.010 2.030 1.940 2.020 771,290 +0.08(+4.12%)
Jun 22, 2021 1.800 1.941 1.770 1.940 916,405 +0.18(+10.23%)
Jun 21, 2021 1.690 1.790 1.685 1.760 454,810 +0.05(+2.92%)
Jun 18, 2021 1.770 1.792 1.665 1.710 429,529 -0.03(-1.72%)
Jun 17, 2021 1.720 1.740 1.647 1.740 581,552 +0.07(+3.99%)
Jun 16, 2021 1.750 1.760 1.600 1.673 874,851 +0.09(+5.90%)
Jun 15, 2021 1.600 1.650 1.540 1.580 433,209 +0.02(+1.46%)
Jun 14, 2021 1.600 1.600 1.512 1.557 416,260 +0.03(+1.80%)
Jun 11, 2021 1.489 1.549 1.480 1.530 334,874 +0.05(+3.36%)
Jun 10, 2021 1.580 1.580 1.420 1.480 138,263 -0.01(-0.67%)
Jun 09, 2021 1.490 1.530 1.410 1.490 282,882 +0.02(+1.36%)
Jun 08, 2021 1.490 1.590 1.450 1.470 243,252 -0.05(-3.29%)
Jun 07, 2021 1.540 1.550 1.480 1.520 244,512 +0.04(+2.70%)
Jun 04, 2021 1.490 1.540 1.450 1.480 152,923 +0.03(+2.07%)
Jun 03, 2021 1.410 1.460 1.410 1.450 193,790 +0.03(+2.33%)
Jun 02, 2021 1.469 1.469 1.400 1.417 128,777 -0.01(-0.70%)
Jun 01, 2021 1.400 1.580 1.343 1.427 225,489 +0.01(+0.49%)
May 28, 2021 1.420 1.510 1.400 1.420 142,476 +0.00(+0.00%)
May 27, 2021 1.590 1.590 1.350 1.420 186,842 +0.02(+1.43%)
May 26, 2021 1.520 1.520 1.347 1.400 369,129 -0.01(-0.71%)
May 25, 2021 1.550 1.550 1.403 1.410 185,151 -0.09(-6.31%)
May 24, 2021 1.520 1.600 1.390 1.505 179,023 -0.00(-0.32%)
May 21, 2021 1.530 1.560 1.480 1.510 209,825 -0.00(-0.04%)
May 20, 2021 1.550 1.560 1.477 1.510 310,708 +0.01(+0.70%)
May 19, 2021 1.620 1.640 1.470 1.500 289,827 -0.08(-5.06%)
May 18, 2021 1.520 1.640 1.520 1.580 419,111 +0.07(+4.64%)
May 17, 2021 1.600 1.613 1.450 1.510 333,325 -0.06(-3.82%)
May 14, 2021 1.640 1.640 1.490 1.570 239,674 -0.03(-1.88%)
May 13, 2021 1.700 1.700 1.450 1.600 603,628 -0.09(-5.33%)
May 12, 2021 1.558 1.750 1.558 1.690 239,741 +0.05(+3.06%)
May 11, 2021 1.560 1.662 1.550 1.640 221,917 -0.00(-0.01%)
May 10, 2021 1.750 1.750 1.630 1.640 387,297 -0.02(-0.91%)
May 07, 2021 1.730 1.730 1.650 1.655 217,765 -0.06(-3.78%)
May 06, 2021 1.600 1.720 1.600 1.720 225,928 +0.08(+4.88%)
May 05, 2021 1.800 1.800 1.620 1.640 280,486 -0.04(-2.38%)
May 04, 2021 1.710 1.750 1.550 1.680 715,312 -0.07(-4.27%)
May 03, 2021 1.820 1.820 1.670 1.755 694,909 -0.05(-2.50%)
Apr 30, 2021 1.800 1.850 1.640 1.800 1,095,200 +0.00(+0.00%)
Apr 29, 2021 1.680 1.830 1.620 1.800 1,978,645 +0.18(+11.11%)
Apr 28, 2021 1.510 1.700 1.478 1.620 1,552,277 +0.14(+9.76%)
Apr 27, 2021 1.600 1.600 1.400 1.476 670,127 -0.02(-1.61%)
Apr 26, 2021 1.510 1.510 1.350 1.500 965,874 +0.23(+18.11%)
Apr 23, 2021 1.190 1.290 1.190 1.270 412,800 +0.03(+2.42%)
Apr 22, 2021 1.249 1.280 1.150 1.240 125,042 -0.02(-1.59%)
Apr 21, 2021 1.130 1.340 1.130 1.260 217,004 +0.09(+7.69%)
Apr 20, 2021 1.230 1.400 1.050 1.170 332,903 -0.18(-13.01%)
Apr 19, 2021 1.400 1.500 1.250 1.345 251,266 -0.05(-3.93%)
Apr 16, 2021 1.450 1.490 1.300 1.400 492,300 -0.05(-3.45%)
Apr 15, 2021 1.450 1.490 1.410 1.450 159,130 -0.01(-0.68%)
Apr 14, 2021 1.467 1.540 1.380 1.460 196,740 -0.02(-1.35%)
Apr 13, 2021 1.430 1.500 1.430 1.480 393,094 +0.05(+3.86%)
Apr 12, 2021 1.450 1.450 1.330 1.425 364,858 +0.08(+6.34%)
Apr 09, 2021 1.270 1.360 1.237 1.340 127,800 +0.02(+1.52%)
Apr 08, 2021 1.290 1.330 1.220 1.320 124,645 +0.04(+3.13%)
Apr 07, 2021 1.400 1.400 1.280 1.280 139,025 -0.03(-2.66%)
Apr 06, 2021 1.280 1.330 1.220 1.315 420,173 +0.11(+9.58%)
Apr 05, 2021 1.170 1.270 1.150 1.200 234,702 +0.07(+6.19%)
Apr 01, 2021 1.092 1.140 1.035 1.130 126,500 +0.09(+8.33%)
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%)
Jan 04, 2021 1.515 1.538 1.330 1.390 91,781 -0.10(-6.71%)
Dec 31, 2020 1.490 1.490 1.490 193,910 -0.01(-0.67%)
Dec 30, 2020 1.550 1.600 1.420 1.500 193,910 -0.01(-0.66%)
Dec 29, 2020 1.545 1.644 1.488 1.510 213,394 +0.01(+0.67%)
Dec 28, 2020 1.530 1.530 1.500 1.500 11,061 +0.01(+0.67%)
Dec 24, 2020 1.561 1.569 1.480 1.490 78,500 +0.02(+1.36%)
Dec 23, 2020 1.365 1.568 1.349 1.470 97,863 +0.01(+1.02%)
Dec 22, 2020 1.716 1.716 1.305 1.455 674,166 -0.19(-11.81%)
Dec 21, 2020 1.800 1.820 1.549 1.650 336,064 -0.19(-10.33%)
Dec 18, 2020 1.948 1.948 1.800 1.840 186,200 -0.04(-2.13%)
Dec 17, 2020 1.896 1.924 1.806 1.880 429,231 +0.03(+1.62%)
Dec 16, 2020 1.344 1.850 1.344 1.850 1,042,011 +0.10(+5.71%)
Dec 15, 2020 1.894 1.964 1.750 1.750 831,397 +0.02(+1.16%)
Dec 14, 2020 1.487 1.944 1.473 1.730 1,485,408 +0.41(+30.96%)
Dec 11, 2020 1.177 1.340 1.128 1.321 194,600 +0.17(+14.87%)
Dec 10, 2020 1.140 1.195 1.128 1.150 213,916 +0.05(+4.93%)
Dec 09, 2020 1.150 1.183 0.8943 1.096 388,035 -0.01(-1.26%)
Dec 08, 2020 1.143 1.149 1.050 1.110 231,745 +0.02(+1.83%)
Dec 07, 2020 1.018 1.164 0.9859 1.090 156,213 +0.12(+11.79%)
Dec 04, 2020 0.8782 0.9832 0.8782 0.9750 366,000 +0.17(+21.87%)
Dec 03, 2020 0.7414 0.8000 0.7223 0.8000 47,159 +0.10(+14.29%)
Dec 02, 2020 0.6600 0.7530 0.6400 0.7000 659,860 +0.05(+7.69%)
Dec 01, 2020 0.6841 0.6928 0.6438 0.6500 30,649 -0.03(-4.80%)
Nov 30, 2020 0.7100 0.7200 0.6800 0.6828 215,778 +0.03(+4.92%)
Nov 27, 2020 0.6951 0.7218 0.6429 0.6508 178,500 +0.05(+7.61%)
Nov 25, 2020 0.5800 0.6048 0.5400 0.6048 62,300 +0.04(+8.00%)
Nov 24, 2020 0.5787 0.5787 0.5423 0.5600 73,494 -0.01(-1.75%)
Nov 23, 2020 0.5791 0.5793 0.5531 0.5700 86,212 +0.01(+1.80%)
Nov 20, 2020 0.5600 0.5615 0.4938 0.5599 27,100 -0.01(-1.77%)
Nov 19, 2020 0.5855 0.5855 0.5500 0.5700 8,432 -0.01(-1.61%)
Nov 18, 2020 0.6085 0.6327 0.5793 0.5793 132,061 -0.00(-0.12%)
Nov 17, 2020 0.6200 0.6200 0.5600 0.5800 19,184 -0.04(-6.98%)
Nov 16, 2020 0.6926 0.6931 0.6159 0.6235 50,157 -0.03(-5.32%)
Nov 13, 2020 0.6907 0.6907 0.6200 0.6585 130,300 +0.00(+0.08%)
Nov 12, 2020 0.6986 0.7065 0.6500 0.6580 65,013 -0.04(-5.16%)
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.