Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.