Skkynet Cloud Systems, Inc. (SKKY)
OTCMKTS
· Delayed Price · Currency is USD
0.9250
-0.0249 (-2.62%)
Apr 28, 2025, 3:23 PM EDT
Skkynet Cloud Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 23.68% | 511 |
| Apr 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Apr 9, 2025 | 0.70 | 0.77 | 0.69 | 0.77 | 0.77 | -12.22% | 4,240 |
| Apr 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Apr 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2 |
| Apr 4, 2025 | 0.79 | 0.87 | 0.75 | 0.87 | 0.87 | -0.48% | 1,775 |
| Apr 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 2, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.46% | 455 |
| Apr 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 17.49% | 100 |
| Mar 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,000 |
| Mar 28, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | -11.11% | 270 |
| Mar 27, 2025 | 0.90 | 0.90 | 0.78 | 0.90 | 0.90 | -4.25% | 1,460 |
| Mar 26, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 34.27% | 7,910 |
| Mar 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.69% | 1,000 |
| Mar 24, 2025 | 0.86 | 0.90 | 0.65 | 0.68 | 0.68 | -24.86% | 56,703 |
| Mar 21, 2025 | 0.90 | 0.90 | 0.64 | 0.90 | 0.90 | -0.04% | 5,007 |
| Mar 20, 2025 | 0.60 | 0.90 | 0.60 | 0.90 | 0.90 | -0.08% | 265 |
| Mar 19, 2025 | 0.77 | 0.90 | 0.72 | 0.90 | 0.90 | 11.06% | 3,142 |
| Mar 18, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 35.00% | 712 |
| Mar 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,926 |
| Mar 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 1,350 |
| Mar 13, 2025 | 0.58 | 0.73 | 0.58 | 0.63 | 0.63 | -3.08% | 4,769 |
| Mar 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 12.06% | 169 |
| Mar 11, 2025 | 0.60 | 0.62 | 0.46 | 0.58 | 0.58 | -22.66% | 1,437 |
| Mar 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -14.77% | 550 |
| Mar 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 78 |
| Mar 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 222 |
| Mar 4, 2025 | 0.89 | 0.90 | 0.60 | 0.90 | 0.90 | 5.88% | 921 |
| Mar 3, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 1,433 |
| Feb 28, 2025 | 0.99 | 0.99 | 0.85 | 0.90 | 0.90 | -4.88% | 430 |
| Feb 27, 2025 | 0.68 | 0.99 | 0.68 | 0.95 | 0.95 | 39.15% | 4,457 |
| Feb 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 2,200 |
| Feb 25, 2025 | 0.65 | 0.70 | 0.47 | 0.70 | 0.70 | 2.94% | 8,398 |
| Feb 24, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -21.84% | 2,228 |
| Feb 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4 |
| Feb 20, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 9.42% | 15,643 |
| Feb 19, 2025 | 0.60 | 0.80 | 0.60 | 0.80 | 0.80 | -11.66% | 400 |
| Feb 18, 2025 | 0.60 | 0.90 | 0.60 | 0.90 | 0.90 | - | 280 |
| Feb 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |