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

Skylight Health Group Inc (OP: CBIIF )

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 29, 2020 0.1066 0.1066 0.1066 0 +0.01(+9.90%)
Apr 28, 2020 0.0983 0.0983 0.0963 0.0970 106,494 +0.00(+2.43%)
Apr 27, 2020 0.0699 0.0947 0.0699 0.0947 269,272 +0.01(+9.48%)
Apr 24, 2020 0.0871 0.0900 0.0750 0.0865 171,000 -0.00(-2.59%)
Apr 23, 2020 0.0800 0.0889 0.0749 0.0888 400,959 +0.00(+4.47%)
Apr 22, 2020 0.0500 0.0882 0.0500 0.0850 325,325 +0.04(+70.34%)
Apr 21, 2020 0.0441 0.0500 0.0441 0.0499 60,000 -0.00(-0.20%)
Apr 20, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+5.26%)
Apr 17, 2020 0.0459 0.0475 0.0459 0.0475 59,100 +0.00(+8.94%)
Apr 16, 2020 0.0400 0.0436 0.0379 0.0436 155,595 -0.00(-0.23%)
Apr 15, 2020 0.0458 0.0473 0.0400 0.0437 80,300 -0.01(-12.95%)
Apr 14, 2020 0.0472 0.0502 0.0433 0.0502 14,200 -0.00(-1.18%)
Apr 13, 2020 0.0500 0.0508 0.0500 0.0508 5,000 -0.01(-10.88%)
Apr 08, 2020 0.0570 0.0570 0.0570 0 +0.00(+5.56%)
Apr 07, 2020 0.0574 0.0619 0.0531 0.0540 193,723 -0.01(-12.05%)
Apr 06, 2020 0.0430 0.0614 0.0430 0.0614 54,407 +0.00(+0.16%)
Apr 03, 2020 0.0607 0.0613 0.0605 0.0613 71,500 +0.00(+5.69%)
Apr 02, 2020 0.0555 0.0600 0.0555 0.0580 348 +0.01(+9.85%)
Apr 01, 2020 0.0505 0.0528 0.0505 0.0528 1,683 -0.01(-18.27%)
Mar 31, 2020 0.0646 0.0646 0.0646 0.0646 188 +0.01(+13.33%)
Mar 30, 2020 0.0348 0.0642 0.0348 0.0570 59,677 -0.00(-5.00%)
Mar 27, 2020 0.0568 0.0600 0.0524 0.0600 24,700 +0.00(+6.19%)
Mar 25, 2020 0.0565 0.0565 0.0565 0 -0.03(-37.91%)
Mar 24, 2020 0.0555 0.0910 0.0467 0.0910 60,100 +0.04(+82.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0 -0.01(-9.91%)
Mar 19, 2020 0.0555 0.0555 0.0555 0.0555 7,000 -0.00(-2.46%)
Mar 17, 2020 0.0569 0.0569 0.0569 0 -0.00(-7.03%)
Mar 16, 2020 0.0612 0.0612 0.0612 0.0612 1,000 -0.00(-0.97%)
Mar 13, 2020 0.0686 0.0686 0.0500 0.0618 58,100 +0.02(+46.79%)
Mar 12, 2020 0.0484 0.0589 0.0421 0.0421 53,479 -0.01(-25.09%)
Mar 11, 2020 0.0530 0.0562 0.0530 0.0562 15,500 -0.00(-7.11%)
Mar 10, 2020 0.0600 0.0605 0.0532 0.0605 122,575 +0.00(+0.83%)
Mar 09, 2020 0.0610 0.0700 0.0600 0.0600 60,225 -0.01(-19.57%)
Mar 06, 2020 0.0740 0.0794 0.0561 0.0746 24,100 -0.00(-3.74%)
Mar 05, 2020 0.0765 0.0775 0.0765 0.0775 9,530 +0.00(+2.24%)
Mar 04, 2020 0.0748 0.0758 0.0704 0.0758 34,525 +0.00(+6.16%)
Mar 02, 2020 0.0714 0.0714 0.0714 0 -0.00(-5.05%)
Feb 28, 2020 0.0578 0.0759 0.0578 0.0752 70,000 -0.00(-6.00%)
Feb 27, 2020 0.0710 0.0800 0.0478 0.0800 68,160 +0.01(+11.11%)
Feb 26, 2020 0.0791 0.0815 0.0720 0.0720 40,503 -0.00(-4.00%)
Feb 25, 2020 0.0906 0.0906 0.0750 0.0750 82,845 -0.01(-16.11%)
Feb 24, 2020 0.0910 0.0910 0.0894 0.0894 725 -0.01(-8.78%)
Feb 21, 2020 0.0963 0.0980 0.0892 0.0980 71,200 +0.01(+8.89%)
Feb 20, 2020 0.0962 0.0962 0.0900 0.0900 15,000 -0.01(-6.44%)
Feb 18, 2020 0.0962 0.0962 0.0962 0 -0.00(-3.41%)
Feb 14, 2020 0.1021 0.1021 0.0848 0.0996 2,500 +0.00(+3.32%)
Feb 13, 2020 0.0889 0.0964 0.0889 0.0964 39,010 +0.00(+2.01%)
Feb 12, 2020 0.0945 0.0945 0.0900 0.0945 1,600 -0.00(-3.57%)
Feb 11, 2020 0.0846 0.1035 0.0846 0.0980 3,801 -0.01(-8.07%)
Feb 07, 2020 0.1066 0.1066 0.1066 0 +0.00(+2.90%)
Feb 06, 2020 0.1036 0.1036 0.1036 0.1036 3,000 -0.00(-4.16%)
Feb 05, 2020 0.1081 0.1081 0.1081 0.1081 69,000 +0.01(+4.95%)
Feb 04, 2020 0.0907 0.1032 0.0907 0.1030 136,175 -0.04(-26.43%)
Feb 03, 2020 0.0827 0.1400 0.0827 0.1400 5,770 +0.04(+42.86%)
Jan 31, 2020 0.1124 0.1124 0.0980 0.0980 5,500 +0.00(+2.19%)
Jan 30, 2020 0.0900 0.0959 0.0872 0.0959 435 +0.00(+0.31%)
Jan 29, 2020 0.0478 0.0961 0.0478 0.0956 127,030 +0.00(+0.95%)
Jan 28, 2020 0.0900 0.1000 0.0900 0.0947 21,609 -0.01(-10.58%)
Jan 27, 2020 0.1008 0.1059 0.1008 0.1059 550 -0.00(-3.81%)
Jan 24, 2020 0.1243 0.1243 0.1101 0.1101 87,400 -0.02(-14.25%)
Jan 23, 2020 0.0949 0.1300 0.0926 0.1284 89,000 +0.03(+31.02%)
Jan 22, 2020 0.0980 0.0980 0.0900 0.0980 7,500 -0.00(-2.78%)
Jan 21, 2020 0.0919 0.1008 0.0880 0.1008 72,655 +0.01(+5.33%)
Jan 17, 2020 0.1085 0.1085 0.0957 0.0957 3,300 -0.01(-7.54%)
Jan 16, 2020 0.1088 0.1101 0.1035 0.1035 30,191 -0.00(-1.80%)
Jan 15, 2020 0.1030 0.1100 0.1030 0.1054 72,669 +0.00(+0.86%)
Jan 14, 2020 0.1800 0.1800 0.1045 0.1045 39,150 -0.01(-5.60%)
Jan 10, 2020 0.1107 0.1107 0.1107 0 -0.00(-1.42%)
Jan 09, 2020 0.1100 0.1200 0.0950 0.1123 100,269 +0.01(+8.71%)
Jan 08, 2020 0.1200 0.1200 0.0825 0.1033 10,795 +0.01(+7.83%)
Jan 07, 2020 0.0880 0.0958 0.0814 0.0958 35,200 +0.02(+26.55%)
Jan 06, 2020 0.0810 0.0900 0.0757 0.0757 21,900 -0.01(-10.31%)
Jan 03, 2020 0.0792 0.0844 0.0792 0.0844 700 -0.00(-0.71%)
Jan 02, 2020 0.0881 0.0900 0.0800 0.0850 240,700 +0.01(+6.25%)
Dec 31, 2019 0.0800 0.0800 0.0800 0.0800 7,300 -0.00(-5.21%)
Dec 30, 2019 0.0820 0.0844 0.0820 0.0844 18,500 +0.00(+3.56%)
Dec 27, 2019 0.0900 0.0900 0.0815 0.0815 4,000 +0.01(+16.43%)
Dec 26, 2019 0.0779 0.0780 0.0478 0.0700 10,750 -0.00(-1.41%)
Dec 24, 2019 0.0710 0.0710 0.0640 0.0710 12,100 -0.00(-0.14%)
Dec 23, 2019 0.0779 0.0779 0.0711 0.0711 1,900 -0.01(-8.73%)
Dec 20, 2019 0.0672 0.0809 0.0672 0.0779 2,500 -0.00(-0.13%)
Dec 19, 2019 0.0711 0.0780 0.0711 0.0780 26,708 -0.00(-0.26%)
Dec 18, 2019 0.0666 0.0782 0.0666 0.0782 1,600 +0.00(+3.30%)
Dec 17, 2019 0.0749 0.0771 0.0749 0.0757 35,508 -0.00(-3.07%)
Dec 16, 2019 0.0835 0.0851 0.0676 0.0781 228,878 -0.00(-6.02%)
Dec 13, 2019 0.0809 0.0831 0.0725 0.0831 210,300 +0.00(+3.87%)
Dec 12, 2019 0.0803 0.0804 0.0787 0.0800 131,500 -0.01(-12.18%)
Dec 11, 2019 0.0738 0.0911 0.0738 0.0911 10,200 +0.01(+14.59%)
Dec 10, 2019 0.0775 0.0806 0.0775 0.0795 63,800 -0.01(-14.15%)
Dec 09, 2019 0.0927 0.0927 0.0900 0.0926 70,600 -0.02(-18.27%)
Dec 05, 2019 0.1133 0.1133 0.1133 0 +0.00(+1.07%)
Dec 04, 2019 0.1121 0.1121 0.1121 0.1121 501 +0.00(+3.51%)
Dec 03, 2019 0.1423 0.1423 0.1059 0.1083 2,492 +0.00(+1.59%)
Dec 02, 2019 0.1069 0.1069 0.1066 0.1066 200 -0.01(-7.14%)
Nov 29, 2019 0.1238 0.1238 0.1071 0.1148 10,700 +0.01(+7.19%)
Nov 27, 2019 0.0950 0.1071 0.0898 0.1071 139,700 +0.01(+6.14%)
Nov 26, 2019 0.0922 0.1009 0.0869 0.1009 231,600 +0.00(+2.33%)
Nov 25, 2019 0.0942 0.0986 0.0941 0.0986 24,250 +0.01(+8.95%)
Nov 22, 2019 0.1000 0.1000 0.0868 0.0905 283,100 -0.01(-13.97%)
Nov 21, 2019 0.0900 0.1052 0.0850 0.1052 389,661 +0.02(+16.89%)
Nov 20, 2019 0.0892 0.0900 0.0849 0.0900 81,001 -0.00(-0.55%)
Nov 19, 2019 0.0900 0.0905 0.0870 0.0905 50,303 -0.00(-3.10%)
Nov 18, 2019 0.0943 0.0996 0.0900 0.0934 100,855 +0.00(+0.43%)
Nov 15, 2019 0.1023 0.1043 0.0907 0.0930 51,400 -0.01(-5.20%)
Nov 14, 2019 0.1000 0.1000 0.0981 0.0981 100,300 +0.00(+1.34%)
Nov 13, 2019 0.1000 0.1022 0.0968 0.0968 8,500 +0.00(+0.41%)
Nov 12, 2019 0.1125 0.1148 0.0964 0.0964 203,908 -0.02(-15.73%)
Nov 11, 2019 0.1100 0.1144 0.1050 0.1144 167,405 +0.01(+12.38%)
Nov 08, 2019 0.0850 0.1018 0.0754 0.1018 237,900 +0.02(+21.19%)
Nov 07, 2019 0.0832 0.0840 0.0800 0.0840 2,600 +0.00(+0.96%)
Nov 06, 2019 0.0848 0.0848 0.0778 0.0832 4,200 +0.00(+2.59%)
Nov 05, 2019 0.0892 0.0892 0.0756 0.0811 45,805 -0.00(-2.76%)
Nov 04, 2019 0.0900 0.0900 0.0800 0.0834 28,005 -0.01(-7.33%)
Nov 01, 2019 0.0801 0.0930 0.0801 0.0900 132,800 -0.02(-18.18%)
Oct 31, 2019 0.1100 0.1100 0.1100 0.1100 100 +0.04(+49.46%)
Oct 29, 2019 0.0736 0.0736 0.0736 0 +0.00(+0.00%)
Oct 28, 2019 0.0816 0.0816 0.0610 0.0736 3,500 -0.00(-5.15%)
Oct 25, 2019 0.0730 0.0800 0.0730 0.0776 44,100 +0.01(+10.86%)
Oct 24, 2019 0.0750 0.0850 0.0700 0.0700 71,000 +0.00(+0.00%)
Oct 23, 2019 0.0650 0.0700 0.0650 0.0700 102,630 +0.00(+3.70%)
Oct 22, 2019 0.0700 0.0700 0.0653 0.0675 89,375 +0.00(+2.27%)
Oct 21, 2019 0.0707 0.0725 0.0660 0.0660 105,000 -0.00(-0.90%)
Oct 18, 2019 0.0458 0.0760 0.0458 0.0666 497,000 -0.01(-13.73%)
Oct 17, 2019 0.0950 0.0950 0.0634 0.0772 11,300 +0.00(+5.46%)
Oct 16, 2019 0.0679 0.0738 0.0642 0.0732 115,500 -0.01(-14.69%)
Oct 15, 2019 0.0802 0.0920 0.0613 0.0858 178,400 -0.01(-13.33%)
Oct 14, 2019 0.1100 0.1100 0.0630 0.0990 6,300 +0.00(+3.23%)
Oct 10, 2019 0.0959 0.0959 0.0959 0 +0.00(+4.24%)
Oct 08, 2019 0.0920 0.0920 0.0920 0 -0.02(-16.29%)
Oct 04, 2019 0.1099 0.1099 0.1099 0 +0.02(+21.57%)
Oct 03, 2019 0.0904 0.0938 0.0813 0.0904 8,400 -0.00(-1.42%)
Oct 02, 2019 0.0832 0.0917 0.0795 0.0917 44,300 -0.03(-26.40%)
Sep 27, 2019 0.1246 0.1246 0.1246 0 +0.02(+19.92%)
Sep 26, 2019 0.0900 0.1039 0.0900 0.1039 4,250 +0.01(+6.56%)
Sep 25, 2019 0.0911 0.1004 0.0911 0.0975 31,500 -0.01(-9.55%)
Sep 23, 2019 0.1078 0.1078 0.1078 0 -0.00(-3.49%)
Sep 20, 2019 0.1100 0.1117 0.1095 0.1117 37,100 +0.01(+11.70%)
Sep 19, 2019 0.1095 0.1100 0.1000 0.1000 68,000 -0.00(-3.66%)
Sep 17, 2019 0.1038 0.1038 0.1038 0 -0.00(-3.62%)
Sep 16, 2019 0.0989 0.1150 0.0989 0.1077 52,300 -0.01(-6.35%)
Sep 13, 2019 0.1052 0.1150 0.1052 0.1150 7,500 -0.00(-0.86%)
Sep 11, 2019 0.1160 0.1160 0.1160 0 -0.00(-0.09%)
Sep 10, 2019 0.1161 0.1161 0.1161 0.1161 500 -0.00(-3.73%)
Sep 09, 2019 0.1063 0.1206 0.1063 0.1206 56,300 +0.01(+11.67%)
Sep 06, 2019 0.1030 0.1103 0.1030 0.1080 47,600 +0.00(+3.55%)
Sep 05, 2019 0.1100 0.1100 0.1033 0.1043 118,000 -0.00(-4.22%)
Sep 04, 2019 0.1140 0.1515 0.1078 0.1089 142,455 -0.02(-16.23%)
Sep 03, 2019 0.1133 0.1300 0.1133 0.1300 8,800 +0.01(+8.33%)
Aug 30, 2019 0.1200 0.1439 0.1200 0.1200 9,800 -0.03(-20.84%)
Aug 29, 2019 0.1298 0.1516 0.1200 0.1516 17,435 +0.02(+18.25%)
Aug 28, 2019 0.1282 0.1282 0.1282 0.1282 300 -0.00(-0.31%)
Aug 27, 2019 0.1286 0.1286 0.1286 0.1286 100 +0.01(+6.37%)
Aug 23, 2019 0.1209 0.1209 0.1209 0 -0.01(-6.93%)
Aug 21, 2019 0.1299 0.1299 0.1299 0 +0.01(+8.25%)
Aug 20, 2019 0.1211 0.1295 0.1200 0.1200 94,300 -0.01(-4.00%)
Aug 19, 2019 0.1193 0.1250 0.1193 0.1250 14,210 +0.00(+2.04%)
Aug 16, 2019 0.1210 0.1248 0.1200 0.1225 101,200 +0.00(+1.24%)
Aug 15, 2019 0.1377 0.1377 0.1210 0.1210 171,177 -0.02(-16.55%)
Aug 14, 2019 0.1467 0.1467 0.1402 0.1450 35,000 -0.00(-2.42%)
Aug 13, 2019 0.1388 0.1550 0.1388 0.1486 73,600 +0.01(+4.65%)
Aug 12, 2019 0.1411 0.1511 0.1377 0.1420 124,833 -0.00(-2.67%)
Aug 09, 2019 0.1410 0.1479 0.1400 0.1459 74,500 -0.01(-8.81%)
Aug 08, 2019 0.1571 0.1600 0.1399 0.1600 60,300 +0.00(+1.14%)
Aug 07, 2019 0.1400 0.1602 0.1338 0.1582 90,928 -0.01(-4.12%)
Aug 06, 2019 0.1493 0.1650 0.1425 0.1650 24,700 +0.00(+0.00%)
Aug 02, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 01, 2019 0.1492 0.1516 0.1405 0.1500 26,100 -0.00(-0.66%)
Jul 31, 2019 0.1600 0.1650 0.1388 0.1510 123,394 -0.01(-6.21%)
Jul 30, 2019 0.1450 0.1610 0.1450 0.1610 400 +0.00(+0.00%)
Jul 29, 2019 0.1518 0.1610 0.1450 0.1610 8,700 -0.00(-1.83%)
Jul 26, 2019 0.1450 0.1640 0.1421 0.1640 10,800 +0.01(+7.75%)
Jul 25, 2019 0.1550 0.1550 0.1484 0.1522 15,830 +0.00(+1.47%)
Jul 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+1.97%)
Jul 22, 2019 0.1472 0.1495 0.1356 0.1471 6,993 -0.02(-10.85%)
Jul 19, 2019 0.1520 0.1650 0.1520 0.1650 11,000 +0.01(+5.70%)
Jul 18, 2019 0.1650 0.1650 0.1510 0.1561 8,500 +0.01(+4.48%)
Jul 17, 2019 0.1650 0.1650 0.1200 0.1494 28,230 -0.00(-2.35%)
Jul 16, 2019 0.1450 0.1540 0.1217 0.1530 15,500 -0.02(-9.25%)
Jul 12, 2019 0.1686 0.1686 0.1686 0 +0.03(+20.17%)
Jul 11, 2019 0.1395 0.1433 0.1395 0.1403 12,500 +0.01(+5.09%)
Jul 10, 2019 0.1377 0.1410 0.1260 0.1335 37,540 -0.00(-2.84%)
Jul 09, 2019 0.1359 0.1411 0.1350 0.1374 30,375 +0.00(+1.78%)
Jul 08, 2019 0.1350 0.1580 0.1350 0.1350 38,775 +0.00(+1.50%)
Jul 05, 2019 0.1363 0.1850 0.1258 0.1330 48,300 -0.04(-23.17%)
Jul 03, 2019 0.1412 0.1759 0.1340 0.1731 27,200 +0.00(+2.43%)
Jul 02, 2019 0.1800 0.1800 0.1423 0.1690 15,600 -0.02(-8.60%)
Jul 01, 2019 0.2000 0.2000 0.1849 0.1849 59,210 +0.06(+42.45%)
Jun 28, 2019 0.1298 0.1298 0.1298 0.1298 1,400 -0.00(-0.15%)
Jun 27, 2019 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Jun 26, 2019 0.1631 0.1631 0.1300 0.1300 30,898 -0.02(-12.22%)
Jun 25, 2019 0.1365 0.1481 0.1365 0.1481 30,200 +0.02(+11.77%)
Jun 24, 2019 0.1459 0.1692 0.1256 0.1325 36,700 -0.02(-11.67%)
Jun 21, 2019 0.1676 0.1676 0.1401 0.1500 131,400 +0.01(+8.07%)
Jun 20, 2019 0.1530 0.1530 0.1388 0.1388 31,781 +0.00(+1.31%)
Jun 19, 2019 0.1540 0.1540 0.1114 0.1370 37,000 +0.00(+1.48%)
Jun 18, 2019 0.1310 0.1401 0.1310 0.1350 11,500 +0.01(+7.91%)
Jun 17, 2019 0.1166 0.1251 0.1166 0.1251 5,000 +0.00(+0.00%)
Jun 14, 2019 0.1277 0.1300 0.1240 0.1251 61,300 -0.00(-2.04%)
Jun 13, 2019 0.1268 0.1334 0.1268 0.1277 32,208 +0.00(+2.90%)
Jun 12, 2019 0.1374 0.1374 0.1241 0.1241 200 -0.00(-0.64%)
Jun 11, 2019 0.1461 0.1540 0.1200 0.1249 13,174 -0.02(-14.57%)
Jun 10, 2019 0.1444 0.1511 0.1305 0.1462 51,940 +0.00(+0.90%)
Jun 07, 2019 0.1449 0.1449 0.1419 0.1449 22,400 +0.00(+3.50%)
Jun 05, 2019 0.1400 0.1400 0.1400 0 -0.01(-5.41%)
Jun 04, 2019 0.1495 0.1495 0.1052 0.1480 3,700 -0.00(-1.86%)
Jun 03, 2019 0.1485 0.1682 0.1485 0.1508 25,300 +0.01(+5.82%)
May 31, 2019 0.1519 0.1950 0.1425 0.1425 97,400 -0.00(-3.26%)
May 30, 2019 0.1910 0.2250 0.1461 0.1473 159,561 -0.04(-21.57%)
May 29, 2019 0.1800 0.2280 0.1800 0.1878 21,182 +0.00(+0.32%)
May 28, 2019 0.3150 0.3150 0.1850 0.1872 60,563 -0.00(-1.47%)
May 24, 2019 0.2000 0.2000 0.1799 0.1900 67,500 -0.01(-3.55%)
May 23, 2019 0.2097 0.2200 0.1900 0.1970 46,525 -0.01(-5.74%)
May 22, 2019 0.1972 0.2406 0.1972 0.2090 44,600 -0.01(-3.06%)
May 21, 2019 0.2114 0.2500 0.2114 0.2156 74,400 -0.03(-13.76%)
May 20, 2019 0.2500 0.2600 0.2417 0.2500 24,775 +0.04(+19.90%)
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.