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%)
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.