Skkynet Cloud Systems, Inc. (SKKY)
OTCMKTS · Delayed Price · Currency is USD
0.3120
+0.0120 (4.00%)
Jun 1, 2026, 4:00 PM EST
Skkynet Cloud Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 3.86% | 1,400 |
| May 26, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 2,275 |
| May 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.10% | 509 |
| May 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -48.26% | 124 |
| May 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 71.88% | 1,000 |
| May 11, 2026 | 0.60 | 0.60 | 0.34 | 0.34 | 0.34 | 9.15% | 2,022 |
| May 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 16.23% | 1,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -24.43% | 950 |
| May 5, 2026 | 0.41 | 0.47 | 0.35 | 0.35 | 0.35 | 4.20% | 4,500 |
| May 1, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 18.94% | 13,504 |
| Apr 30, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | 0.23% | 1,548 |
| Apr 28, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -1.62% | 3,500 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.73% | 5,000 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.03% | 6,820 |
| Apr 20, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 8.34% | 6,809 |
| Apr 14, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 9.99% | 817 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.23% | 980 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.56% | 3,655 |
| Apr 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.25% | 1,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.61% | 100 |
| Mar 30, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 21,410 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.71% | 22,000 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -0.72% | 25,441 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.76% | 1,000 |
| Mar 10, 2026 | 0.25 | 0.29 | 0.23 | 0.28 | 0.28 | 8.94% | 12,800 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 5.88% | 3,500 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 2,850 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.04% | 2,100 |
| Feb 23, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 17.07% | 10,850 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.74% | 6,000 |
| Feb 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.75% | 4,923 |
| Feb 17, 2026 | 0.21 | 0.26 | 0.21 | 0.22 | 0.22 | 4.99% | 6,400 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.45% | 5,000 |
| Feb 12, 2026 | 0.21 | 0.26 | 0.21 | 0.22 | 0.22 | 0.74% | 3,300 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.66% | 3,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 1.72% | 11,511 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -36.07% | 62,365 |
| Feb 6, 2026 | 0.32 | 0.36 | 0.29 | 0.36 | 0.36 | 14.66% | 3,200 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 4.80% | 7,500 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.21% | 2,000 |
| Feb 3, 2026 | 0.30 | 0.45 | 0.29 | 0.30 | 0.30 | 20.00% | 37,250 |
| Feb 2, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -2.37% | 8,621 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.43% | 1,901 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.75% | 2,700 |
| Jan 27, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | -0.67% | 9,967 |
| Jan 26, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 7,089 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -6.67% | 5,500 |
| Jan 22, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 2.05% | 7,500 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 6.90% | 7,500 |