Skkynet Cloud Systems, Inc. (SKKY)
OTCMKTS
· Delayed Price · Currency is USD
0.9400
+0.0200 (2.17%)
May 28, 2025, 10:19 AM EDT
Skkynet Cloud Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |