Skkynet Cloud Systems, Inc. (SKKY)
OTCMKTS
· Delayed Price · Currency is USD
0.6500
-0.0800 (-10.96%)
Jun 25, 2025, 9:51 AM EDT
Skkynet Cloud Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | -4.11% | 6,104 |
| Jun 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1 |
| Jun 23, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -2.67% | 3,703 |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.15% | 506 |
| Jun 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jun 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jun 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jun 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jun 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1 |
| Jun 11, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -7.94% | 27,256 |
| Jun 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 70 |
| Jun 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 100 |
| Jun 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 5, 2025 | 0.81 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 11,650 |
| Jun 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 450 |
| May 30, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -9.57% | 3,000 |
| May 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 102 |
| May 27, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 1,109 |
| May 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 100 |
| May 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.05% | 100 |
| May 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 101 |
| May 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 76 |
| May 13, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | - | 600 |
| May 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.79% | 1,007 |
| May 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 8, 2025 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | -3.65% | 1,100 |
| May 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 18.61% | 105 |
| May 6, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.22% | 25,254 |
| May 5, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 3.50% | 6,023 |
| May 2, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -3.02% | 200 |
| May 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 30, 2025 | 0.75 | 0.85 | 0.75 | 0.81 | 0.81 | 0.87% | 20,269 |
| Apr 29, 2025 | 0.93 | 0.93 | 0.75 | 0.80 | 0.80 | -13.51% | 7,978 |
| Apr 28, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.62% | 2,532 |
| Apr 25, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | - | 931 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,052 |
| Apr 22, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | - | 447 |
| Apr 21, 2025 | 0.78 | 0.95 | 0.78 | 0.95 | 0.95 | - | 718 |
| Apr 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 16, 2025 | 0.77 | 0.95 | 0.77 | 0.95 | 0.95 | 23.36% | 1,167 |
| Apr 15, 2025 | 0.95 | 0.95 | 0.77 | 0.77 | 0.77 | -12.49% | 2,815 |
| Apr 14, 2025 | 0.65 | 0.88 | 0.65 | 0.88 | 0.88 | -7.36% | 448 |