Dark

CLXPF
Cybin, Inc. Common Shares
stock OTC

Inactive

Aug 4, 2021

3.02USD-1.307%(-0.04)864,336

Pre-market

0.00USD-100.000%(-3.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-04	3.0500	3.2000	2.8736	3.0200	-1.307%	864,336	0.000%
2021-08-03	3.1600	3.2250	2.8800	3.0600	-3.774%	972,126	-1.307%
2021-08-02	3.2000	3.3800	3.0500	3.1800	+4.262%	1,098,177	-5.031%
2021-07-30	2.7900	3.0500	2.7500	3.0500	+10.108%	1,164,041	-0.984%
2021-07-29	3.0000	3.0000	2.7300	2.7700	+2.233%	1,671,894	+9.025%
2021-07-28	3.0000	3.0200	2.6084	2.7095	-13.435%	2,233,146	+11.460%
2021-07-27	3.2000	3.2000	3.0700	3.1300	+0.643%	917,971	-3.514%
2021-07-26	3.0000	3.1900	2.9600	3.1100	+3.667%	1,000,121	-2.894%
2021-07-23	3.2200	3.2200	2.9381	3.0000	+1.010%	764,494	+0.667%
2021-07-22	2.9500	3.1100	2.9100	2.9700	+4.947%	1,381,030	+1.684%
2021-07-21	2.7600	2.9100	2.7240	2.8300	+2.909%	453,048	+6.714%
2021-07-20	2.9000	2.9000	2.4500	2.7500	+1.476%	555,874	+9.818%
2021-07-19	2.9500	2.9500	2.4300	2.7100	-4.409%	1,123,272	+11.439%
2021-07-16	2.8500	2.9800	2.7989	2.8350	+1.250%	560,393	+6.526%
2021-07-15	2.6300	2.8000	2.6100	2.8000	+6.911%	459,160	+7.857%
2021-07-14	3.0000	3.0000	2.6000	2.6190	-3.000%	621,532	+15.311%
2021-07-13	3.0000	3.0100	2.6500	2.7000	-6.250%	1,506,105	+11.852%
2021-07-12	2.7500	2.8900	2.7000	2.8800	+9.924%	1,825,735	+4.861%
2021-07-09	2.5600	2.7000	2.2910	2.6200	+19.091%	2,388,868	+15.267%
2021-07-06	2.1400	2.2800	2.1300	2.2000	+3.774%	401,185	+37.273%
2021-07-02	2.2200	2.2200	2.0898	2.1200	-1.395%	360,395	+42.453%
2021-07-01	2.0900	2.2300	2.0900	2.1500	+5.392%	585,453	+40.465%
2021-06-30	2.0400	2.1099	1.9000	2.0400	-1.449%	608,496	+48.039%
2021-06-29	2.3500	2.4400	1.9925	2.0700	-11.915%	1,323,498	+45.894%
2021-06-28	2.2720	2.5892	2.2400	2.3500	+6.335%	1,631,686	+28.511%
2021-06-25	2.1900	2.2600	2.1300	2.2100	+6.763%	890,606	+36.652%
2021-06-24	2.0400	2.1800	1.9744	2.0700	+2.475%	1,009,132	+45.894%
2021-06-23	2.0100	2.0300	1.9400	2.0200	+4.124%	771,290	+49.505%
2021-06-22	1.8000	1.9409	1.7700	1.9400	+10.227%	916,405	+55.670%
2021-06-21	1.6900	1.7900	1.6850	1.7600	+2.924%	454,810	+71.591%
2021-06-18	1.7700	1.7921	1.6647	1.7100	-1.724%	429,529	+76.608%
2021-06-17	1.7200	1.7400	1.6473	1.7400	+3.992%	581,552	+73.563%
2021-06-16	1.7500	1.7600	1.6000	1.6732	+5.899%	874,851	+80.492%
2021-06-15	1.6000	1.6500	1.5400	1.5800	+1.458%	433,209	+91.139%
2021-06-14	1.6000	1.6000	1.5122	1.5573	+1.804%	416,260	+93.925%
2021-06-11	1.4889	1.5489	1.4800	1.5297	+3.358%	334,874	+97.424%
2021-06-10	1.5800	1.5800	1.4200	1.4800	-0.671%	138,263	+104.054%
2021-06-09	1.4900	1.5300	1.4100	1.4900	+1.361%	282,882	+102.685%
2021-06-08	1.4900	1.5900	1.4500	1.4700	-3.289%	243,252	+105.442%
2021-06-07	1.5400	1.5500	1.4800	1.5200	+2.703%	244,512	+98.684%
2021-06-04	1.4900	1.5400	1.4500	1.4800	+2.069%	152,923	+104.054%
2021-06-03	1.4100	1.4600	1.4100	1.4500	+2.329%	193,790	+108.276%
2021-06-02	1.4694	1.4694	1.4000	1.4170	-0.701%	128,777	+113.126%
2021-06-01	1.4000	1.5800	1.3429	1.4270	+0.493%	225,489	+111.633%
2021-05-28	1.4200	1.5100	1.4000	1.4200	0.000%	142,476	+112.676%
2021-05-27	1.5900	1.5900	1.3500	1.4200	+1.429%	186,842	+112.676%
2021-05-26	1.5200	1.5200	1.3470	1.4000	-0.709%	369,129	+115.714%
2021-05-25	1.5500	1.5500	1.4030	1.4100	-6.312%	185,151	+114.184%
2021-05-24	1.5200	1.6000	1.3900	1.5050	-0.325%	179,023	+100.664%
2021-05-21	1.5300	1.5600	1.4800	1.5099	-0.040%	209,825	+100.013%
2021-05-20	1.5500	1.5600	1.4770	1.5105	+0.700%	310,708	+99.934%
2021-05-19	1.6150	1.6400	1.4700	1.5000	-5.063%	289,827	+101.333%
2021-05-18	1.5200	1.6400	1.5200	1.5800	+4.636%	419,111	+91.139%
2021-05-17	1.6000	1.6134	1.4500	1.5100	-3.822%	333,325	+100.000%
2021-05-14	1.6400	1.6400	1.4900	1.5700	-1.875%	239,574	+92.357%
2021-05-13	1.7000	1.7000	1.4500	1.6000	-5.325%	603,628	+88.750%
2021-05-12	1.5580	1.7500	1.5580	1.6900	+3.055%	239,741	+78.698%
2021-05-11	1.5600	1.6620	1.5500	1.6399	-0.006%	221,917	+84.158%
2021-05-10	1.7500	1.7500	1.6300	1.6400	-0.906%	387,297	+84.146%
2021-05-07	1.7300	1.7300	1.6500	1.6550	-3.779%	217,765	+82.477%
2021-05-06	1.6000	1.7200	1.6000	1.7200	+4.878%	225,928	+75.581%
2021-05-05	1.8000	1.8000	1.6200	1.6400	-2.381%	280,486	+84.146%
2021-05-04	1.7100	1.7500	1.5500	1.6800	-4.274%	715,312	+79.762%
2021-05-03	1.8200	1.8200	1.6700	1.7550	-2.500%	694,909	+72.080%
2021-04-30	1.8000	1.8500	1.6400	1.8000	0.000%	1,095,210	+67.778%
2021-04-29	1.6800	1.8300	1.6200	1.8000	+11.111%	1,978,645	+67.778%
2021-04-28	1.5100	1.7000	1.4780	1.6200	+9.764%	1,552,277	+86.420%
2021-04-27	1.6000	1.6000	1.4000	1.4759	-1.607%	670,127	+104.621%
2021-04-26	1.5100	1.5100	1.3500	1.5000	+18.110%	965,874	+101.333%
2021-04-23	1.1900	1.2900	1.1900	1.2700	+2.419%	412,835	+137.795%
2021-04-22	1.2488	1.2800	1.1500	1.2400	-1.587%	125,042	+143.548%
2021-04-21	1.1300	1.3400	1.1300	1.2600	+7.692%	217,004	+139.683%
2021-04-20	1.2300	1.4000	1.0500	1.1700	-13.011%	332,903	+158.120%
2021-04-19	1.4000	1.5000	1.2500	1.3450	-3.929%	251,266	+124.535%
2021-04-16	1.4500	1.4900	1.3000	1.4000	-3.448%	492,319	+115.714%
2021-04-15	1.4500	1.4900	1.4100	1.4500	-0.685%	159,130	+108.276%
2021-04-14	1.4670	1.5400	1.3800	1.4600	-1.351%	196,740	+106.849%
2021-04-13	1.4300	1.5000	1.4300	1.4800	+3.860%	393,094	+104.054%
2021-04-12	1.4500	1.4500	1.3300	1.4250	+6.343%	364,858	+111.930%
2021-04-09	1.2700	1.3600	1.2367	1.3400	+1.515%	127,809	+125.373%
2021-04-08	1.2900	1.3300	1.2200	1.3200	+3.125%	124,645	+128.788%
2021-04-07	1.4000	1.4000	1.2800	1.2800	-2.662%	139,025	+135.938%
2021-04-06	1.2800	1.3300	1.2200	1.3150	+9.583%	420,173	+129.658%
2021-04-05	1.1700	1.2700	1.1500	1.2000	+6.195%	234,702	+151.667%
2021-04-01	1.0920	1.1400	1.0350	1.1300	+8.331%	126,530	+167.257%
2021-03-31	0.9790	1.0600	0.9600	1.0431	+8.374%	324,219	+189.522%
2021-03-30	1.0500	1.0900	0.9500	0.9625	-7.443%	598,514	+213.766%
2021-03-29	1.0900	1.1100	1.0200	1.0399	-5.464%	406,571	+190.413%
2021-03-26	1.2000	1.2100	1.0700	1.1000	0.000%	287,744	+174.545%
2021-03-25	1.2100	1.2100	1.0500	1.1000	-0.901%	289,465	+174.545%
2021-03-24	1.2130	1.3100	1.1060	1.1100	-9.756%	477,586	+172.072%
2021-03-23	1.3200	1.3200	1.1616	1.2300	-3.454%	899,907	+145.528%
2021-03-22	1.2600	1.3800	1.2575	1.2740	+1.111%	554,081	+137.049%
2021-03-19	1.3600	1.3700	1.2435	1.2600	-1.493%	312,192	+139.683%
2021-03-18	1.4000	1.5000	1.2786	1.2791	-8.636%	474,808	+136.104%
2021-03-17	1.4500	1.4900	1.3740	1.4000	+1.900%	618,505	+115.714%
2021-03-16	1.5400	1.5400	1.2700	1.3739	+3.301%	768,121	+119.812%
2021-03-15	1.2000	1.3900	1.1200	1.3300	+21.019%	1,422,135	+127.068%
2021-03-12	1.1600	1.1700	1.0800	1.0990	-0.991%	476,507	+174.795%
2021-03-11	1.0900	1.2200	1.0900	1.1100	+2.163%	398,357	+172.072%
2021-03-10	1.2000	1.2500	1.0600	1.0865	-6.336%	417,938	+177.957%
2021-03-09	1.1250	1.2800	1.1250	1.1600	+0.668%	320,956	+160.345%
2021-03-08	1.1000	1.2900	1.1000	1.1523	+0.244%	268,584	+162.085%
2021-03-05	1.2500	1.3000	1.0200	1.1495	-3.622%	387,442	+162.723%
2021-03-04	1.2200	1.3500	1.1200	1.1927	-2.732%	640,374	+153.207%
2021-03-03	1.3100	1.3500	1.2200	1.2262	-2.295%	425,055	+146.289%
2021-03-02	1.3800	1.4000	1.2500	1.2550	-7.687%	253,286	+140.637%
2021-03-01	1.3500	1.3700	1.2900	1.3595	+7.419%	181,561	+122.140%
2021-02-26	1.3790	1.4000	1.1500	1.2656	-7.620%	445,679	+138.622%
2021-02-25	1.3750	1.5000	1.2700	1.3700	-3.521%	356,256	+120.438%
2021-02-24	1.4100	1.5553	1.3330	1.4200	+4.412%	352,042	+112.676%
2021-02-23	1.4710	1.6000	1.2500	1.3600	-12.258%	412,251	+122.059%
2021-02-22	1.5546	1.6200	1.4902	1.5500	+1.407%	192,847	+94.839%
2021-02-19	1.5801	1.6000	1.5200	1.5285	-2.019%	201,384	+97.579%
2021-02-18	1.7000	1.7000	1.4600	1.5600	-2.500%	462,989	+93.590%
2021-02-17	1.7300	1.7500	1.5700	1.6000	-4.762%	446,410	+88.750%
2021-02-16	1.7500	1.8300	1.6716	1.6800	0.000%	631,470	+79.762%
2021-02-12	1.7000	1.8500	1.6000	1.6800	-1.176%	496,601	+79.762%
2021-02-11	1.6230	1.7500	1.5800	1.7000	+8.974%	1,219,945	+77.647%
2021-02-10	1.6340	1.6800	1.5500	1.5600	-5.455%	696,634	+93.590%
2021-02-09	1.6957	1.8000	1.6100	1.6500	-1.786%	827,892	+83.030%
2021-02-08	1.7200	1.8400	1.6500	1.6800	+3.067%	1,433,233	+79.762%
2021-02-05	1.7230	1.8000	1.6300	1.6300	-4.678%	493,608	+85.276%
2021-02-04	1.7430	2.0500	1.6500	1.7100	+0.736%	1,164,551	+76.608%
2021-02-03	1.6901	1.9500	1.6800	1.6975	+1.042%	351,054	+77.909%
2021-02-02	1.5750	1.8000	1.5400	1.6800	+4.348%	1,352,149	+79.762%
2021-02-01	1.6283	1.7200	1.3700	1.6100	-2.424%	456,768	+87.578%
2021-01-29	1.9500	1.9500	1.6100	1.6500	-4.624%	164,048	+83.030%
2021-01-28	1.5302	1.9600	1.5302	1.7300	+1.765%	195,708	+74.566%
2021-01-27	2.0700	2.0850	1.6000	1.7000	-4.494%	273,946	+77.647%
2021-01-26	1.9000	2.1000	1.7600	1.7800	-1.423%	280,114	+69.663%
2021-01-25	1.8970	1.9800	1.8000	1.8057	-2.395%	333,431	+67.248%
2021-01-22	1.8400	1.8700	1.7550	1.8500	+0.642%	194,503	+63.243%
2021-01-21	2.0000	2.2350	1.7454	1.8382	-3.759%	346,497	+64.291%
2021-01-20	1.9406	2.2000	1.8200	1.9100	+3.043%	365,762	+58.115%
2021-01-19	1.8560	1.9700	1.7600	1.8536	-4.944%	643,063	+62.926%
2021-01-15	1.5866	2.1000	1.5866	1.9500	+34.002%	1,673,834	+54.872%
2021-01-14	1.7200	1.7200	1.3722	1.4552	-0.791%	167,032	+107.532%
2021-01-13	1.4750	1.4750	1.3600	1.4668	+0.562%	115,519	+105.890%
2021-01-12	1.4988	1.6500	1.3532	1.4586	-1.446%	136,842	+107.048%
2021-01-11	1.5800	1.6900	1.4300	1.4800	-5.732%	207,184	+104.054%
2021-01-08	1.6290	1.7090	1.5400	1.5700	+0.641%	151,861	+92.357%
2021-01-07	1.5100	1.6000	1.5000	1.5600	+11.429%	93,810	+93.590%
2021-01-06	1.3100	1.5474	1.2500	1.4000	+6.870%	164,989	+115.714%
2021-01-05	1.3899	1.3900	1.2000	1.3100	-5.755%	157,843	+130.534%
2021-01-04	1.5146	1.5379	1.3300	1.3900	-6.711%	91,781	+117.266%
2020-12-31	1.4663	1.5500	1.4260	1.4900	-0.667%	21,759	+102.685%
2020-12-30	1.5500	1.6000	1.4200	1.5000	-0.662%	193,910	+101.333%
2020-12-29	1.5448	1.6443	1.4880	1.5100	+0.667%	213,394	+100.000%
2020-12-28	1.5300	1.5300	1.5000	1.5000	+0.671%	11,061	+101.333%
2020-12-24	1.5608	1.5686	1.4796	1.4900	+1.361%	78,557	+102.685%
2020-12-23	1.3647	1.5678	1.3493	1.4700	+1.024%	97,863	+105.442%
2020-12-22	1.7162	1.7162	1.3053	1.4551	-11.812%	674,166	+107.546%
2020-12-21	1.8140	1.8200	1.5488	1.6500	-10.326%	336,064	+83.030%
2020-12-18	1.9477	1.9477	1.8000	1.8400	-2.128%	186,300	+64.130%
2020-12-17	1.8959	1.9242	1.8055	1.8800	+1.622%	429,231	+60.638%
2020-12-16	1.3440	1.8500	1.3440	1.8500	+5.714%	1,042,011	+63.243%
2020-12-15	1.8940	1.9635	1.7500	1.7500	+1.156%	831,397	+72.571%
2020-12-14	1.4870	1.9437	1.4726	1.7300	+30.961%	1,485,408	+74.566%
2020-12-11	1.1770	1.3400	1.1284	1.3210	+14.870%	194,638	+128.615%
2020-12-10	1.1399	1.1947	1.1283	1.1500	+4.927%	213,916	+162.609%
2020-12-09	1.1500	1.1826	0.8943	1.0960	-1.261%	388,035	+175.547%
2020-12-08	1.1425	1.1486	1.0500	1.1100	+1.835%	231,745	+172.072%
2020-12-07	1.0184	1.1640	0.9859	1.0900	+11.795%	156,213	+177.064%
2020-12-04	0.8782	0.9832	0.8782	0.9750	+21.875%	366,074	+209.744%
2020-12-03	0.7414	0.8000	0.7223	0.8000	+14.286%	47,159	+277.500%
2020-12-02	0.6771	0.7530	0.6400	0.7000	+7.692%	659,860	+331.429%
2020-12-01	0.6841	0.6928	0.6438	0.6500	-4.804%	30,649	+364.615%
2020-11-30	0.7130	0.7200	0.6800	0.6828	+4.917%	215,778	+342.296%
2020-11-27	0.6951	0.7218	0.6429	0.6508	+7.606%	178,512	+364.044%
2020-11-25	0.5800	0.6048	0.5400	0.6048	+8.000%	62,395	+399.339%
2020-11-24	0.5787	0.5787	0.5423	0.5600	-1.754%	73,494	+439.286%
2020-11-23	0.5791	0.5793	0.5531	0.5700	+1.804%	86,212	+429.825%
2020-11-20	0.5600	0.5615	0.4938	0.5599	-1.772%	27,183	+439.382%
2020-11-19	0.5855	0.5855	0.5500	0.5700	-1.605%	8,432	+429.825%
2020-11-18	0.6085	0.6327	0.5793	0.5793	-0.121%	132,061	+421.319%
2020-11-17	0.6152	0.6200	0.5600	0.5800	-6.977%	19,184	+420.690%
2020-11-16	0.6926	0.6931	0.6159	0.6235	-5.315%	50,157	+384.362%
2020-11-13	0.6907	0.6907	0.6200	0.6585	+0.076%	130,376	+358.618%
2020-11-12	0.6986	0.7065	0.6500	0.6580	-5.160%	65,013	+358.967%
2020-11-11	0.6938	0.6938	0.6938	0.6938	+788.348%	1,000	+335.284%
2020-05-27	0.0793	0.0793	0.0781	0.0781	-27.618%	26,800	+3,766.837%
2020-05-26	0.0970	0.1079	0.0970	0.1079	+279.930%	20,000	+2,698.888%
2020-05-22	0.0745	0.0745	0.0284	0.0284	-73.704%	8,800	+10,533.803%
2020-05-21	0.0899	0.1080	0.0899	0.1080	+18.033%	13,800	+2,696.296%
2020-05-08	0.0915	0.0915	0.0915	0.0915	+0.993%	100	+3,200.546%
2020-05-04	0.0906	0.0906	0.0906	0.0906	+69.981%	100	+3,233.333%
2020-04-07	0.0533	0.0533	0.0533	0.0533	0.000%	500	+5,566.041%

.dark-mode .tnQ6R1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tnQ6R1{ color: #333333; background-color: white; border: 2px solid #333333; }CLXPFCybin, Inc. Common Sharesstock OTC

CLXPF
Cybin, Inc. Common Shares
stock OTC