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%)
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.