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

Skkynet Cloud Systems Inc (OP: SKKY )

0.5200 UNCHANGED
Last Price Updated: 2:29 PM EDT, May 23, 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 (%)
May 31, 2022 0.1130 0 -0.04(-24.67%)
May 24, 2022 0.1500 0 +0.01(+8.70%)
May 18, 2022 0.1380 0 +0.03(+23.43%)
May 17, 2022 0.1205 0.1205 0.1118 0.1118 12,614 -0.03(-20.14%)
May 12, 2022 0.1400 0 -0.01(-6.67%)
May 11, 2022 0.1400 0.1500 0.1300 0.1500 39,316 +0.01(+11.11%)
May 05, 2022 0.1350 0 -0.04(-20.59%)
May 02, 2022 0.1700 0 -0.01(-5.56%)
Apr 28, 2022 0.1800 0 +0.00(+0.00%)
Apr 27, 2022 0.1580 0.1800 0.1580 0.1800 17,000 +0.00(+0.00%)
Apr 26, 2022 0.1799 0.1800 0.1799 0.1800 5,200 +0.00(+1.41%)
Apr 25, 2022 0.1775 0.1775 0.1775 0.1775 46,895 -0.00(-0.22%)
Apr 21, 2022 0.1779 0 -0.01(-5.87%)
Apr 19, 2022 0.1890 50 +0.00(+0.05%)
Apr 18, 2022 0.1400 0.1889 0.1400 0.1889 600 +0.03(+18.06%)
Apr 14, 2022 0.1500 0.1600 0.1500 0.1600 10,400 +0.01(+6.67%)
Apr 13, 2022 0.1461 0.1600 0.1410 0.1500 100,713 -0.03(-16.57%)
Apr 12, 2022 0.1720 0.1847 0.1600 0.1798 4,715 -0.02(-9.56%)
Apr 08, 2022 0.1988 0 +0.03(+16.94%)
Apr 07, 2022 0.1700 0.1700 0.1700 0.1700 17,500 +0.00(+0.00%)
Apr 05, 2022 0.1700 0 -0.03(-15.00%)
Apr 04, 2022 0.2000 0.2000 0.1500 0.2000 23,200 +0.00(+0.00%)
Apr 01, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.04(+25.00%)
Mar 31, 2022 0.2499 0.2499 0.1600 0.1600 21,920 -0.08(-33.33%)
Mar 30, 2022 0.2000 0.2400 0.2000 0.2400 19,800 +0.07(+41.18%)
Mar 29, 2022 0.1701 0.2300 0.1600 0.1700 92,134 -0.11(-38.78%)
Mar 23, 2022 0.2777 0 -0.00(-0.11%)
Mar 22, 2022 0.2780 0.2780 0.2780 0.2780 100 -0.00(-0.71%)
Mar 21, 2022 0.2880 0.2880 0.2800 0.2800 790 -0.01(-3.11%)
Mar 16, 2022 0.2890 0 +0.00(+0.00%)
Mar 15, 2022 0.2890 0.2890 0.2890 0.2890 100 +0.05(+21.63%)
Mar 14, 2022 0.2110 0.2502 0.2110 0.2376 2,000 -0.05(-18.63%)
Feb 22, 2022 0.2920 0 +0.14(+91.73%)
Feb 18, 2022 0.1523 0 -0.15(-49.23%)
Feb 15, 2022 0.3000 0 +0.00(+0.67%)
Feb 14, 2022 0.2980 0.2980 0.2980 0.2980 1,000 +0.00(+0.00%)
Feb 11, 2022 0.2050 0.2980 0.2050 0.2980 4,211 -0.02(-5.37%)
Feb 04, 2022 0.3149 0 +0.10(+49.95%)
Feb 02, 2022 0.1961 0.2100 0.1961 0.2100 22,656 -0.17(-44.59%)
Jan 31, 2022 0.3790 0 +0.10(+35.45%)
Jan 26, 2022 0.2798 0 +0.00(+0.04%)
Jan 25, 2022 0.2797 0.2797 0.2010 0.2797 6,600 +0.03(+11.88%)
Jan 24, 2022 0.2255 0.2500 0.2255 0.2500 16,600 +0.02(+8.70%)
Jan 20, 2022 0.2300 10 -0.15(-40.23%)
Jan 18, 2022 0.3848 0 +0.05(+16.25%)
Jan 10, 2022 0.3310 0 -0.07(-17.23%)
Jan 07, 2022 0.3999 0.3999 0.3999 0.3999 1,000 -0.01(-1.99%)
Jan 03, 2022 0.4080 0.4080 0.4080 0 -0.04(-9.31%)
Dec 30, 2021 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Dec 29, 2021 0.3000 0.4500 0.3000 0.4500 2,600 +0.13(+40.85%)
Dec 28, 2021 0.3301 0.3301 0.2805 0.3195 31,790 -0.01(-2.47%)
Dec 16, 2021 0.3276 0.3276 0.3276 0 +0.04(+13.00%)
Dec 15, 2021 0.2531 0.3379 0.2129 0.2899 44,083 -0.06(-17.15%)
Dec 14, 2021 0.3499 0.3499 0.3499 0.3499 300 +0.00(+0.03%)
Dec 09, 2021 0.3498 0.3498 0.3498 9 -0.00(-0.03%)
Dec 08, 2021 0.3012 0.3499 0.3012 0.3499 1,100 +0.03(+10.80%)
Dec 07, 2021 0.3000 0.4000 0.3000 0.3158 15,113 -0.08(-21.05%)
Dec 06, 2021 0.3013 0.4250 0.1677 0.4000 7,694 +0.00(+0.25%)
Dec 03, 2021 0.3100 0.4495 0.3000 0.3990 22,160 -0.05(-10.94%)
Dec 02, 2021 0.3030 0.4480 0.3020 0.4480 16,100 +0.07(+17.89%)
Dec 01, 2021 0.5980 0.5980 0.3800 0.3800 17,687 -0.40(-51.02%)
Nov 30, 2021 0.5980 0.7759 0.5980 0.7759 901 +0.07(+9.28%)
Nov 29, 2021 0.7100 0.7100 0.7100 0.7100 100 -0.00(-0.52%)
Nov 17, 2021 0.7137 0.7137 0.7137 0 +0.14(+25.25%)
Nov 16, 2021 0.5698 0.5698 0.5698 0.5698 200 -0.00(-0.04%)
Nov 15, 2021 0.4850 0.5700 0.4000 0.5700 2,550 -0.00(-0.84%)
Nov 09, 2021 0.5748 0.5748 0.4000 0.5748 2,167 -0.04(-6.51%)
Nov 05, 2021 0.6148 0.6148 0.6148 10 -0.00(-0.02%)
Nov 01, 2021 0.6149 0.6149 0.6149 0 -0.01(-1.22%)
Oct 27, 2021 0.6225 0.6225 0.6225 0 -0.03(-4.22%)
Oct 25, 2021 0.6499 0.6499 0.6499 75 +0.02(+3.06%)
Oct 21, 2021 0.6306 0.6306 0.6306 60 -0.09(-12.39%)
Oct 20, 2021 0.5849 0.7198 0.5849 0.7198 3,020 +0.00(+0.00%)
Oct 19, 2021 0.5850 0.7198 0.5850 0.7198 200 -0.00(-0.55%)
Oct 13, 2021 0.7238 0.7238 0.7238 1 +0.03(+4.01%)
Oct 11, 2021 0.6959 0.6959 0.6959 0 +0.05(+7.06%)
Oct 07, 2021 0.6500 0.6500 0.6500 1 +0.12(+22.64%)
Oct 06, 2021 0.5300 0.5300 0.5300 0.5300 850 -0.07(-11.67%)
Oct 01, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Sep 27, 2021 0.6100 0.6100 0.6100 4 -0.09(-12.83%)
Sep 20, 2021 0.6998 0.6998 0.6998 0 +0.06(+9.34%)
Sep 16, 2021 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Sep 14, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Sep 08, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Sep 03, 2021 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Sep 02, 2021 0.6010 0.7549 0.6010 0.6500 11,400 -0.31(-32.28%)
Sep 01, 2021 0.8490 0.9599 0.8490 0.9599 1,840 -0.02(-2.03%)
Aug 31, 2021 0.7478 0.9799 0.7478 0.9798 4,117 +0.23(+30.99%)
Aug 30, 2021 0.6000 0.7480 0.6000 0.7480 3,758 +0.00(+0.04%)
Aug 27, 2021 0.7477 0.7477 0.7477 0.7477 201 +0.10(+15.03%)
Aug 26, 2021 0.6500 0.6500 0.6250 0.6500 2,750 -0.10(-13.08%)
Aug 25, 2021 0.6989 0.7478 0.6745 0.7478 5,344 +0.00(+0.01%)
Aug 19, 2021 0.7477 0.7477 0.7477 39 +0.13(+21.68%)
Aug 18, 2021 0.7480 0.7480 0.6145 0.6145 1,119 -0.08(-10.94%)
Aug 16, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Aug 13, 2021 0.4301 0.7000 0.4301 0.7000 4,135 +0.18(+35.66%)
Aug 12, 2021 0.9799 0.9799 0.5160 0.5160 12,201 -0.48(-48.39%)
Aug 11, 2021 0.6315 0.9998 0.6315 0.9998 570 -0.03(-2.93%)
Aug 10, 2021 1.030 1.030 1.030 1.030 944 -0.01(-0.96%)
Aug 09, 2021 0.6213 1.040 0.6212 1.040 40,100 -0.01(-0.95%)
Aug 06, 2021 0.9064 1.050 0.8999 1.050 1,200 +0.07(+7.14%)
Aug 05, 2021 0.8000 1.190 0.6211 0.9800 70,200 +0.18(+22.50%)
Aug 04, 2021 0.8032 0.8032 0.8000 0.8000 2,300 -0.03(-3.22%)
Aug 03, 2021 1.007 1.007 0.8033 0.8266 26,202 -0.19(-18.37%)
Jul 29, 2021 1.013 1.013 1.013 1 +0.01(+1.26%)
Jul 28, 2021 0.8032 1.000 0.8032 1.000 800 +0.00(+0.00%)
Jul 27, 2021 0.9016 1.000 0.8032 1.000 600 +0.00(+0.00%)
Jul 26, 2021 1.320 1.320 0.8031 1.000 15,800 -0.34(-25.37%)
Jul 23, 2021 1.320 1.340 1.320 1.340 244 +0.02(+1.52%)
Jul 22, 2021 1.320 1.320 1.320 1.320 310 -0.02(-1.49%)
Jul 21, 2021 1.340 1.340 1.340 1.340 100 +0.34(+34.00%)
Jul 20, 2021 1.210 1.210 1.000 1.000 605 -0.22(-18.03%)
Jul 15, 2021 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 14, 2021 1.220 1.220 1.220 1.220 1,600 -0.01(-0.81%)
Jul 07, 2021 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 06, 2021 0.8020 1.230 0.8020 1.230 5,000 -0.12(-8.89%)
Jun 29, 2021 1.350 1.350 1.350 25 -0.08(-5.59%)
Jun 25, 2021 1.430 1.430 1.430 10 +0.08(+5.93%)
Jun 24, 2021 1.350 1.350 1.310 1.350 1,350 -0.03(-2.17%)
Jun 23, 2021 1.500 1.500 1.350 1.380 15,650 -0.02(-1.43%)
Jun 22, 2021 1.460 1.460 1.350 1.400 4,915 +0.15(+12.00%)
Jun 21, 2021 1.150 1.380 1.150 1.250 5,262 +0.07(+5.93%)
Jun 18, 2021 1.170 1.180 1.170 1.180 10,800 +0.01(+0.85%)
Jun 17, 2021 1.190 1.190 0.9851 1.170 1,510 -0.01(-0.85%)
Jun 16, 2021 0.9951 1.180 0.9951 1.180 240 -0.01(-0.84%)
Jun 14, 2021 1.190 1.190 1.190 0 -0.01(-0.83%)
Jun 11, 2021 1.190 1.200 1.190 1.200 200 +0.02(+1.69%)
Jun 10, 2021 1.180 1.180 1.180 1.180 1,410 +0.00(+0.00%)
Jun 07, 2021 1.180 1.180 1.180 0 +0.38(+47.50%)
Jun 04, 2021 1.250 1.250 0.8000 0.8000 2,375 -0.51(-38.93%)
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.