OTC Markets OTCPK - Delayed Quote USD

Skkynet Cloud Systems, Inc. (SKKY)

0.5200 -0.0440 (-7.80%)
At close: May 23 at 2:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
May 24, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
May 23, 2024 0.3200 0.5200 0.3200 0.5200 0.5200 500
May 22, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
May 21, 2024 0.6000 0.6000 0.5640 0.5640 0.5640 300
May 20, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 400
May 17, 2024 0.3390 0.3390 0.3390 0.3390 0.3390 -
May 16, 2024 0.4480 0.4740 0.3390 0.3390 0.3390 8,400
May 15, 2024 0.2510 0.3400 0.2500 0.3400 0.3400 3,300
May 14, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
May 13, 2024 0.2950 0.3400 0.2950 0.2960 0.2960 20,700
May 10, 2024 0.2510 0.2950 0.2510 0.2950 0.2950 700
May 9, 2024 0.2790 0.2790 0.2790 0.2790 0.2790 -
May 8, 2024 0.2790 0.2790 0.2790 0.2790 0.2790 -
May 7, 2024 0.2790 0.2790 0.2790 0.2790 0.2790 -
May 6, 2024 0.2790 0.2790 0.2790 0.2790 0.2790 -
May 3, 2024 0.2500 0.2790 0.2500 0.2790 0.2790 800
May 2, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
May 1, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 30, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 200
Apr 29, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 2,000
Apr 26, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 2,000
Apr 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,700
Apr 11, 2024 0.3000 0.3000 0.2500 0.3000 0.3000 3,100
Apr 10, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 1,600
Apr 9, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Apr 8, 2024 0.3390 0.3390 0.2000 0.2650 0.2650 3,400
Apr 5, 2024 0.3490 0.3490 0.3490 0.3490 0.3490 -
Apr 4, 2024 0.3340 0.3490 0.1500 0.3490 0.3490 15,700
Apr 3, 2024 0.3000 0.3340 0.3000 0.3340 0.3340 1,100
Apr 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 1, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 25, 2024 0.3480 0.3500 0.3330 0.3500 0.3500 6,200
Mar 22, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 -
Mar 21, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 500
Mar 20, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 -
Mar 19, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 -
Mar 18, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 -
Mar 15, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 -
Mar 14, 2024 0.3530 0.3530 0.3530 0.3530 0.3530 500
Mar 13, 2024 0.2880 0.3530 0.2880 0.3530 0.3530 1,600
Mar 12, 2024 0.3330 0.3330 0.3330 0.3330 0.3330 -
Mar 11, 2024 0.3330 0.3330 0.3330 0.3330 0.3330 -
Mar 8, 2024 0.3330 0.3330 0.3330 0.3330 0.3330 -
Mar 7, 2024 0.3330 0.3330 0.3330 0.3330 0.3330 600
Mar 6, 2024 0.3540 0.3540 0.3540 0.3540 0.3540 -
Mar 5, 2024 0.3540 0.3540 0.3540 0.3540 0.3540 1,000
Mar 4, 2024 0.2700 0.3540 0.2700 0.3540 0.3540 1,100
Mar 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 22, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 700
Feb 21, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 600
Feb 20, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Feb 16, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Feb 15, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Feb 14, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Feb 13, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Feb 12, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 -
Feb 9, 2024 0.3140 0.3140 0.3140 0.3140 0.3140 600
Feb 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 31, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 8,000
Jan 30, 2024 0.2190 0.3110 0.2190 0.3110 0.3110 900
Jan 29, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jan 26, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 9,500
Jan 25, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Jan 24, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 500
Jan 23, 2024 0.3640 0.3640 0.3640 0.3640 0.3640 -
Jan 22, 2024 0.3640 0.3640 0.3640 0.3640 0.3640 -
Jan 19, 2024 0.3640 0.3640 0.3640 0.3640 0.3640 1,000
Jan 18, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 17, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 200
Jan 16, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 12, 2024 0.3500 0.4100 0.3040 0.4100 0.4100 14,700
Jan 11, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 10, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 9, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 8, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 500
Jan 5, 2024 0.4000 0.4330 0.3300 0.4330 0.4330 6,100
Jan 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 200
Jan 3, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 2, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 100
Dec 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,500
Dec 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 4,000
Dec 27, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 600
Dec 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 22, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,500
Dec 20, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 18, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 300
Dec 13, 2023 0.4480 0.4480 0.4480 0.4480 0.4480 -
Dec 12, 2023 0.4480 0.4480 0.4480 0.4480 0.4480 200
Dec 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 8, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 7, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 5, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 4, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 22, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 21, 2023 0.4000 0.4000 0.3500 0.3500 0.3500 1,000
Nov 20, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 17, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 16, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 14, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 1,200
Nov 13, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 8, 2023 0.3560 0.3600 0.3560 0.3600 0.3600 4,400
Nov 7, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 3, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 3,000
Nov 2, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Nov 1, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Oct 31, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Oct 30, 2023 0.3500 0.4700 0.3150 0.3150 0.3150 7,800
Oct 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 26, 2023 0.3100 0.3500 0.3100 0.3500 0.3500 1,700
Oct 25, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 24, 2023 0.3500 0.3500 0.3100 0.3100 0.3100 700
Oct 23, 2023 0.3500 0.3500 0.3260 0.3260 0.3260 2,200
Oct 20, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 19, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 18, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 100
Oct 17, 2023 0.2750 0.3500 0.2750 0.3100 0.3100 10,300
Oct 16, 2023 0.4350 0.4700 0.4000 0.4700 0.4700 700
Oct 13, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 12, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 11, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 10, 2023 0.4140 0.4700 0.4000 0.4700 0.4700 1,800
Oct 9, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 100
Oct 6, 2023 0.4000 0.4600 0.4000 0.4600 0.4600 200
Oct 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 4, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 3, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 2, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 25, 2023 0.6000 0.6000 0.5000 0.5000 0.5000 1,900
Sep 22, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 100
Sep 21, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
Sep 20, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Sep 19, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Sep 18, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 100
Sep 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 13, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 12, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 100
Sep 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 7, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Sep 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 500
Aug 31, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 30, 2023 0.6000 0.6000 0.4900 0.5100 0.5100 10,600
Aug 29, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 28, 2023 0.6000 0.6000 0.3100 0.3100 0.3100 10,200
Aug 25, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 100
Aug 24, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 23, 2023 0.4450 0.6670 0.2800 0.2800 0.2800 19,000
Aug 22, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 8,600
Aug 21, 2023 0.1950 0.2050 0.1950 0.2050 0.2050 6,000
Aug 18, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 100
Aug 17, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 600
Aug 16, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 3,600
Aug 15, 2023 0.1200 0.1700 0.1200 0.1700 0.1700 1,500
Aug 14, 2023 0.2050 0.2050 0.1950 0.1950 0.1950 1,600
Aug 11, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 -
Aug 10, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 1,000
Aug 9, 2023 0.1400 0.1800 0.1400 0.1800 0.1800 2,000
Aug 8, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 -
Aug 7, 2023 0.0400 0.1800 0.0400 0.1700 0.1700 2,600
Aug 4, 2023 0.1820 0.1820 0.1730 0.1730 0.1730 2,900
Aug 3, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Aug 2, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 100
Aug 1, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 100
Jul 31, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 100
Jul 28, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 27, 2023 0.2100 0.2500 0.1820 0.2500 0.2500 8,000
Jul 26, 2023 0.2300 0.2360 0.2300 0.2360 0.2360 400
Jul 25, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 24, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 26,000
Jul 21, 2023 0.2480 0.2480 0.2480 0.2480 0.2480 -
Jul 20, 2023 0.2480 0.2480 0.2480 0.2480 0.2480 100
Jul 19, 2023 0.2640 0.2640 0.2300 0.2300 0.2300 35,700
Jul 18, 2023 0.2640 0.2640 0.2640 0.2640 0.2640 -
Jul 17, 2023 0.2640 0.2640 0.2640 0.2640 0.2640 -
Jul 14, 2023 0.2640 0.2640 0.2640 0.2640 0.2640 100
Jul 13, 2023 0.2330 0.2740 0.2330 0.2740 0.2740 200
Jul 12, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jul 11, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 100
Jul 10, 2023 0.2750 0.2750 0.2540 0.2750 0.2750 2,100
Jul 7, 2023 0.2520 0.2750 0.2300 0.2750 0.2750 400
Jul 6, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jul 5, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jul 3, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jun 30, 2023 0.2530 0.2750 0.2530 0.2750 0.2750 1,000
Jun 29, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jun 28, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 300
Jun 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 26, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 23, 2023 0.2400 0.2800 0.2010 0.2800 0.2800 10,000
Jun 22, 2023 0.2520 0.2520 0.2520 0.2520 0.2520 -
Jun 21, 2023 0.2600 0.2600 0.2520 0.2520 0.2520 200
Jun 20, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 4,000
Jun 16, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 15, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 14, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 2,100
Jun 13, 2023 0.2730 0.2730 0.2730 0.2730 0.2730 500
Jun 12, 2023 0.2730 0.2730 0.2730 0.2730 0.2730 -
Jun 9, 2023 0.2800 0.2800 0.2730 0.2730 0.2730 2,300
Jun 8, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 300
Jun 7, 2023 0.2800 0.2800 0.2650 0.2800 0.2800 6,100
Jun 6, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Jun 5, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 2, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 300
Jun 1, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 31, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 200
May 30, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -

Related Tickers

DDOSF Corero Network Security plc
0.2000
+11.11%
 
DGGXF DigitalX Limited
0.0353
+20.68%
 
BTQQF BTQ Technologies Corp.
0.2805
-15.70%
 
BULT Bullet Blockchain, Inc.
0.0520
-20.43%
 
MSAI MultiSensor AI Holdings, Inc.
2.3800
+5.08%
 
EXOD Exodus Movement, Inc.
15.00
-14.68%
 
RVYL Ryvyl Inc.
1.2300
+0.82%
 
NOW.V NowVertical Group Inc.
0.2100
-10.64%
 
VHC VirnetX Holding Corporation
4.1783
+1.17%
 
BLIN Bridgeline Digital, Inc.
1.1900
+0.85%