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 (%)
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%)
Nov 11, 2020 0.6938 0.6938 0.6938 0.6938 1,000 +0.62(+788.35%)
May 27, 2020 0.0781 0.0781 0.0781 0 -0.03(-27.62%)
May 26, 2020 0.0970 0.1079 0.0970 0.1079 20,000 +0.08(+279.93%)
May 22, 2020 0.0745 0.0745 0.0284 0.0284 8,800 -0.08(-73.70%)
May 21, 2020 0.0899 0.1080 0.0899 0.1080 13,800 +0.02(+18.03%)
May 08, 2020 0.0915 0.0915 0.0915 0 +0.00(+0.99%)
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.