Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cybin Inc (NY: CYBN )

0.3617 -0.0082 (-2.22%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 19, 2024 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, 2022 0.5600 0.5751 0.5301 0.5600 286,131 +0.00(+0.13%)
Jun 29, 2022 0.5351 0.5647 0.5351 0.5593 602,466 -0.02(-3.24%)
Jun 28, 2022 0.6100 0.6150 0.5650 0.5780 349,934 -0.04(-6.02%)
Jun 27, 2022 0.5900 0.6400 0.5800 0.6150 1,209,940 +0.03(+4.70%)
Jun 24, 2022 0.5720 0.5874 0.5600 0.5874 348,042 +0.03(+4.89%)
Jun 23, 2022 0.5600 0.5720 0.5450 0.5600 318,677 +0.00(+0.59%)
Jun 22, 2022 0.5420 0.5670 0.5400 0.5567 288,057 +0.01(+1.27%)
Jun 21, 2022 0.5700 0.5750 0.5326 0.5497 708,954 -0.02(-3.65%)
Jun 17, 2022 0.5725 0.5886 0.5700 0.5705 671,084 -0.01(-1.06%)
Jun 16, 2022 0.6300 0.6300 0.5700 0.5766 361,112 -0.05(-8.48%)
Jun 15, 2022 0.5900 0.6400 0.5650 0.6300 666,633 +0.06(+10.86%)
Jun 14, 2022 0.6400 0.6390 0.5611 0.5683 681,081 -0.07(-11.09%)
Jun 13, 2022 0.6572 0.6800 0.6200 0.6392 745,062 -0.03(-4.61%)
Jun 10, 2022 0.6900 0.6926 0.6500 0.6701 656,719 +0.04(+6.16%)
Jun 09, 2022 0.7100 0.7090 0.6100 0.6312 854,981 -0.06(-8.52%)
Jun 08, 2022 0.7200 0.7400 0.6705 0.6900 681,471 -0.02(-3.27%)
Jun 07, 2022 0.7500 0.7522 0.7000 0.7133 689,516 -0.06(-7.36%)
Jun 06, 2022 0.8600 0.8600 0.7500 0.7700 751,882 -0.02(-1.91%)
Jun 03, 2022 0.7600 0.8200 0.7500 0.7850 813,854 +0.04(+4.92%)
Jun 02, 2022 0.6950 0.7482 0.6856 0.7482 485,086 +0.06(+9.50%)
Jun 01, 2022 0.7200 0.7200 0.6601 0.6833 490,880 +0.00(+0.49%)
May 31, 2022 0.6800 0.7067 0.6605 0.6800 399,560 +0.03(+5.08%)
May 27, 2022 0.6855 0.6900 0.6000 0.6471 449,261 -0.02(-2.93%)
May 26, 2022 0.6200 0.6800 0.6150 0.6666 490,461 +0.05(+7.53%)
May 25, 2022 0.6385 0.6500 0.6100 0.6199 338,933 +0.00(+0.73%)
May 24, 2022 0.6800 0.7000 0.6000 0.6154 672,504 -0.06(-9.50%)
May 23, 2022 0.7100 0.7100 0.6300 0.6800 787,852 +0.09(+15.16%)
May 20, 2022 0.5778 0.6084 0.5769 0.5905 554,434 +0.02(+3.60%)
May 19, 2022 0.5500 0.6100 0.5500 0.5700 629,731 +0.02(+3.64%)
May 18, 2022 0.5000 0.5840 0.4900 0.5500 1,056,410 +0.07(+13.43%)
May 17, 2022 0.4228 0.4887 0.4200 0.4849 901,729 +0.06(+14.15%)
May 16, 2022 0.4100 0.4248 0.3910 0.4248 510,421 +0.01(+3.36%)
May 13, 2022 0.4300 0.4400 0.3903 0.4110 1,034,469 -0.01(-2.12%)
May 12, 2022 0.4200 0.4390 0.4000 0.4199 804,198 +0.01(+2.41%)
May 11, 2022 0.4900 0.4999 0.4100 0.4100 951,092 -0.08(-15.48%)
May 10, 2022 0.5200 0.5200 0.4622 0.4851 910,324 -0.00(-1.00%)
May 09, 2022 0.5100 0.5150 0.4600 0.4900 990,012 -0.03(-4.85%)
May 06, 2022 0.5200 0.5300 0.5000 0.5150 565,692 -0.00(-0.94%)
May 05, 2022 0.5600 0.5600 0.5101 0.5199 484,085 -0.03(-5.11%)
May 04, 2022 0.5610 0.5900 0.5200 0.5479 1,064,573 -0.03(-5.68%)
May 03, 2022 0.5686 0.6100 0.5600 0.5809 689,615 +0.02(+3.27%)
May 02, 2022 0.5700 0.5800 0.5500 0.5625 455,479 -0.01(-2.34%)
Apr 29, 2022 0.5439 0.5874 0.5370 0.5760 450,278 +0.03(+4.73%)
Apr 28, 2022 0.6300 0.6449 0.4200 0.5500 2,295,034 -0.06(-10.34%)
Apr 27, 2022 0.6550 0.6600 0.6126 0.6134 535,507 -0.01(-1.00%)
Apr 26, 2022 0.7200 0.7250 0.6036 0.6196 1,154,260 -0.09(-12.73%)
Apr 25, 2022 0.7300 0.7400 0.7000 0.7100 440,183 -0.01(-1.65%)
Apr 22, 2022 0.7500 0.7650 0.7200 0.7219 397,005 -0.01(-1.11%)
Apr 21, 2022 0.7500 0.7600 0.7206 0.7300 611,304 -0.02(-2.93%)
Apr 20, 2022 0.7700 0.7849 0.7450 0.7520 429,478 -0.04(-4.69%)
Apr 19, 2022 0.7780 0.8100 0.7700 0.7890 1,165,656 +0.01(+1.41%)
Apr 18, 2022 0.8100 0.8100 0.7700 0.7780 689,010 -0.03(-3.34%)
Apr 14, 2022 0.8100 0.8100 0.7700 0.8049 569,755 -0.00(-0.21%)
Apr 13, 2022 0.7300 0.8066 0.7129 0.8066 873,174 +0.09(+12.03%)
Apr 12, 2022 0.7239 0.7379 0.7100 0.7200 424,969 +0.00(+0.11%)
Apr 11, 2022 0.7644 0.7644 0.7100 0.7192 740,596 -0.03(-3.79%)
Apr 08, 2022 0.8000 0.8000 0.7400 0.7475 774,647 -0.05(-6.56%)
Apr 07, 2022 0.7700 0.8100 0.7715 0.8000 483,647 -0.02(-2.44%)
Apr 06, 2022 0.8100 0.8200 0.7800 0.8200 967,935 +0.01(+1.00%)
Apr 05, 2022 0.8800 0.8800 0.8000 0.8119 1,001,046 -0.07(-7.74%)
Apr 04, 2022 0.8800 0.8800 0.8502 0.8800 812,555 +0.01(+1.15%)
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.