Skip to main content
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 (%)
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.