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 (%)
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.