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 (%)
Aug 04, 2021 3.020 3.020 3.020 0 -0.04(-1.31%)
Aug 03, 2021 3.160 3.225 2.880 3.060 972,126 -0.12(-3.77%)
Aug 02, 2021 3.200 3.380 3.050 3.180 1,098,177 +0.13(+4.26%)
Jul 30, 2021 2.790 3.050 2.750 3.050 1,164,041 +0.28(+10.11%)
Jul 29, 2021 3.000 3.000 2.730 2.770 1,671,894 +0.06(+2.23%)
Jul 28, 2021 3.000 3.020 2.608 2.709 2,233,146 -0.42(-13.43%)
Jul 27, 2021 3.200 3.200 3.070 3.130 917,971 +0.02(+0.64%)
Jul 26, 2021 3.000 3.190 2.960 3.110 1,000,121 +0.11(+3.67%)
Jul 23, 2021 3.220 3.220 2.938 3.000 764,494 +0.03(+1.01%)
Jul 22, 2021 2.950 3.110 2.910 2.970 1,381,030 +0.14(+4.95%)
Jul 21, 2021 2.760 2.910 2.724 2.830 453,048 +0.08(+2.91%)
Jul 20, 2021 2.900 2.900 2.450 2.750 555,874 +0.04(+1.48%)
Jul 19, 2021 2.950 2.950 2.430 2.710 1,123,272 -0.12(-4.41%)
Jul 16, 2021 2.850 2.980 2.799 2.835 560,393 +0.04(+1.25%)
Jul 15, 2021 2.630 2.800 2.610 2.800 459,160 +0.18(+6.91%)
Jul 14, 2021 3.000 3.000 2.600 2.619 621,532 -0.08(-3.00%)
Jul 13, 2021 3.000 3.010 2.650 2.700 1,506,105 -0.18(-6.25%)
Jul 12, 2021 2.750 2.890 2.700 2.880 1,825,735 +0.26(+9.92%)
Jul 09, 2021 2.560 2.700 2.291 2.620 2,388,868 +0.40(+18.02%)
Jul 08, 2021 2.150 2.240 2.120 2.220 331,508 +0.03(+1.37%)
Jul 07, 2021 2.280 2.280 2.140 2.190 383,882 -0.01(-0.45%)
Jul 06, 2021 2.140 2.280 2.130 2.200 401,185 +0.08(+3.77%)
Jul 02, 2021 2.220 2.220 2.090 2.120 360,395 -0.03(-1.40%)
Jul 01, 2021 2.090 2.230 2.090 2.150 585,453 +0.11(+5.39%)
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%)
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.