Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKILLLETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000172 | 0.00000600 | 3.61% | 0.000166 | 0.000173 | 0.000166 | 7,243.00 |
| Jun 03 2024 | 0.000166 | 0.00000900 | 5.74% | 0.000157 | 0.000167 | 0.000157 | 7,813.00 |
| Jun 02 2024 | 0.000157 | -0.00000500 | -3.10% | 0.000161 | 0.000163 | 0.000156 | 6,132.00 |
| Jun 01 2024 | 0.000161 | -0.00000070 | -0.43% | 0.000162 | 0.000163 | 0.000158 | 12,084.00 |
| May 31 2024 | 0.000162 | -0.00000300 | -1.82% | 0.000165 | 0.000168 | 0.000158 | 12,669.00 |
| May 30 2024 | 0.000165 | 0.00000300 | 1.85% | 0.000162 | 0.000167 | 0.000162 | 12,743.00 |
| May 29 2024 | 0.000162 | 0.00000300 | 1.88% | 0.00016 | 0.000164 | 0.000158 | 14,579.00 |
| May 28 2024 | 0.00016 | 0.000015 | 10.34% | 0.000145 | 0.000164 | 0.000145 | 8,494.00 |
| May 27 2024 | 0.000145 | -0.00000400 | -2.68% | 0.000145 | 0.000149 | 0.000141 | 12,454.00 |
| May 26 2024 | 0.000149 | -0.00000300 | -1.98% | 0.000152 | 0.000153 | 0.000147 | 16,049.00 |
| May 25 2024 | 0.000152 | 0.00000200 | 1.33% | 0.00015 | 0.000153 | 0.000148 | 14,370.00 |
| May 24 2024 | 0.00015 | 0.00000200 | 1.35% | 0.000149 | 0.000154 | 0.000139 | 11,426.00 |
| May 23 2024 | 0.000148 | -0.00000900 | -5.72% | 0.000157 | 0.000157 | 0.000145 | 6,273.00 |
| May 22 2024 | 0.000157 | 0.00000500 | 3.28% | 0.000153 | 0.000161 | 0.000152 | 9,410.00 |
| May 21 2024 | 0.000153 | -0.00000400 | -2.55% | 0.000158 | 0.000166 | 0.000152 | 12,937.00 |
| May 20 2024 | 0.000157 | -0.000026 | -14.26% | 0.000182 | 0.000184 | 0.000156 | 11,814.00 |
| May 19 2024 | 0.000182 | 0.00000200 | 1.11% | 0.000181 | 0.000185 | 0.00018 | 16,089.00 |
| May 18 2024 | 0.000181 | 0.00000040 | 0.22% | 0.00018 | 0.000182 | 0.000179 | 9,840.00 |
| May 17 2024 | 0.00018 | -0.000014 | -7.20% | 0.000195 | 0.000195 | 0.000179 | 12,830.00 |
| May 16 2024 | 0.000195 | 0.00000300 | 1.56% | 0.000192 | 0.000196 | 0.000192 | 16,667.00 |
| May 15 2024 | 0.000192 | -0.00000800 | -4.01% | 0.0002 | 0.0002 | 0.000191 | 10,247.00 |
| May 14 2024 | 0.0002 | 0.00000400 | 2.04% | 0.000196 | 0.000201 | 0.000195 | 14,981.00 |
| May 13 2024 | 0.000196 | -0.00000500 | -2.50% | 0.00019 | 0.000205 | 0.000188 | 6,732.00 |
| May 12 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000197 | 0.000202 | 0.000191 | 15,311.00 |
| May 11 2024 | 0.000197 | -0.00000400 | -1.98% | 0.000202 | 0.000202 | 0.000195 | 17,520.00 |
| May 10 2024 | 0.000202 | -0.00000500 | -2.42% | 0.000206 | 0.000208 | 0.000195 | 16,110.00 |
| May 09 2024 | 0.000206 | 0.00000600 | 3.00% | 0.0002 | 0.000211 | 0.0002 | 12,838.00 |
| May 08 2024 | 0.0002 | -0.00000600 | -2.91% | 0.000206 | 0.000207 | 0.0002 | 6,101.00 |
| May 07 2024 | 0.000206 | -0.00000500 | -2.36% | 0.000212 | 0.000212 | 0.000204 | 7,497.00 |
| May 06 2024 | 0.000212 | 0.00000200 | 0.96% | 0.000209 | 0.000216 | 0.000205 | 8,424.00 |
| May 05 2024 | 0.000209 | -0.00000700 | -3.23% | 0.000217 | 0.00022 | 0.000208 | 12,378.00 |
| May 04 2024 | 0.000217 | -0.00000400 | -1.81% | 0.000221 | 0.000223 | 0.000216 | 6,749.00 |
| May 03 2024 | 0.000221 | -0.00000300 | -1.34% | 0.000224 | 0.000227 | 0.00022 | 2,719.00 |
| May 02 2024 | 0.000224 | 0.00000300 | 1.36% | 0.00022 | 0.000227 | 0.000217 | 8,638.00 |
| May 01 2024 | 0.00022 | 0.00000700 | 3.29% | 0.000213 | 0.000224 | 0.000212 | 4,910.00 |
| Apr 30 2024 | 0.000213 | 0.00000600 | 2.91% | 0.000206 | 0.000221 | 0.000206 | 9,144.00 |
| Apr 29 2024 | 0.000206 | -0.00000800 | -3.73% | 0.00019 | 0.00022 | 0.000188 | 14,103.00 |
| Apr 28 2024 | 0.000214 | -0.00000050 | -0.23% | 0.000215 | 0.000215 | 0.000208 | 4,515.00 |
| Apr 27 2024 | 0.000215 | -0.00000900 | -4.03% | 0.000223 | 0.000226 | 0.000212 | 3,891.00 |
| Apr 26 2024 | 0.000223 | 0.00000700 | 3.23% | 0.000216 | 0.000232 | 0.000216 | 8,285.00 |
| Apr 25 2024 | 0.000216 | 0.00000050 | 0.23% | 0.000216 | 0.000218 | 0.000212 | 5,431.00 |
| Apr 24 2024 | 0.000216 | 0.00000400 | 1.88% | 0.000212 | 0.000216 | 0.000206 | 2,881.00 |
| Apr 23 2024 | 0.000212 | -0.00000100 | -0.47% | 0.000214 | 0.000218 | 0.000207 | 12,694.00 |
| Apr 22 2024 | 0.000214 | 0.00001 | 4.92% | 0.00019 | 0.000215 | 0.000188 | 9,198.00 |
| Apr 21 2024 | 0.000203 | 0.00000040 | 0.20% | 0.000203 | 0.000207 | 0.000201 | 13,929.00 |
| Apr 20 2024 | 0.000203 | -0.00000010 | -0.05% | 0.000203 | 0.00021 | 0.000201 | 4,248.00 |
| Apr 19 2024 | 0.000203 | 0.00000600 | 3.05% | 0.000197 | 0.000208 | 0.000197 | 9,116.00 |
| Apr 18 2024 | 0.000197 | 0.00000400 | 2.08% | 0.000192 | 0.000203 | 0.000189 | 8,796.00 |
| Apr 17 2024 | 0.000192 | 0.00000200 | 1.05% | 0.00019 | 0.000196 | 0.000187 | 13,413.00 |
| Apr 16 2024 | 0.00019 | -0.00000050 | -0.26% | 0.00019 | 0.000198 | 0.000186 | 5,661.00 |
| Apr 15 2024 | 0.000191 | 0.00000600 | 3.26% | 0.000187 | 0.000198 | 0.000184 | 10,255.00 |
| Apr 14 2024 | 0.000184 | -0.00000300 | -1.60% | 0.000187 | 0.000194 | 0.000178 | 9,857.00 |
| Apr 13 2024 | 0.000187 | -0.00002 | -9.65% | 0.000207 | 0.000212 | 0.000178 | 941.00 |
| Apr 12 2024 | 0.000207 | 0.000015 | 7.81% | 0.000192 | 0.000218 | 0.000189 | 1,089.00 |
| Apr 11 2024 | 0.000192 | -0.00000400 | -2.04% | 0.000196 | 0.000196 | 0.000187 | 2,142.00 |
| Apr 10 2024 | 0.000196 | 0.00000500 | 2.61% | 0.000192 | 0.0002 | 0.00019 | 2,120.00 |
| Apr 09 2024 | 0.000192 | -0.00000800 | -4.00% | 0.0002 | 0.000206 | 0.000186 | 4,460.00 |
| Apr 08 2024 | 0.0002 | -0.00000500 | -2.44% | 0.000206 | 0.000209 | 0.000196 | 7,782.00 |
| Apr 07 2024 | 0.000205 | -0.00001 | -4.64% | 0.000215 | 0.000217 | 0.000205 | 3,722.00 |
| Apr 06 2024 | 0.000215 | 0.00000070 | 0.33% | 0.000215 | 0.000218 | 0.000211 | 12,954.00 |
| Apr 05 2024 | 0.000215 | -0.00000400 | -1.83% | 0.000219 | 0.000225 | 0.000213 | 5,885.00 |
| Apr 04 2024 | 0.000219 | 0.00000400 | 1.86% | 0.000216 | 0.000222 | 0.000213 | 3,546.00 |
| Apr 03 2024 | 0.000216 | -0.00000200 | -0.92% | 0.000218 | 0.00022 | 0.000211 | 4,894.00 |
| Apr 02 2024 | 0.000218 | 0.000015 | 7.39% | 0.000203 | 0.000221 | 0.000202 | 1,219.00 |
| Apr 01 2024 | 0.000203 | -0.00000400 | -1.93% | 0.000209 | 0.000216 | 0.000203 | 8,865.00 |
| Mar 31 2024 | 0.000207 | -0.000016 | -7.17% | 0.000223 | 0.000223 | 0.000206 | 7,215.00 |
| Mar 30 2024 | 0.000223 | -0.000015 | -6.30% | 0.000238 | 0.000238 | 0.000215 | 3,676.00 |
| Mar 29 2024 | 0.000238 | 0.00000700 | 3.03% | 0.000231 | 0.000241 | 0.000229 | 6,048.00 |
| Mar 28 2024 | 0.000231 | 0.00000600 | 2.67% | 0.000225 | 0.000236 | 0.000222 | 8,371.00 |
| Mar 27 2024 | 0.000225 | 0.00000700 | 3.22% | 0.000217 | 0.00023 | 0.000212 | 9,362.00 |
| Mar 26 2024 | 0.000218 | -0.000011 | -4.81% | 0.000224 | 0.000231 | 0.000216 | 12,987.00 |
| Mar 25 2024 | 0.000229 | 0.00000200 | 0.88% | 0.000226 | 0.000231 | 0.000216 | 21,652.00 |
| Mar 24 2024 | 0.000227 | -0.00000600 | -2.58% | 0.000232 | 0.00024 | 0.000226 | 15,218.00 |
| Mar 23 2024 | 0.000232 | -0.00000200 | -0.86% | 0.000235 | 0.000238 | 0.000229 | 11,479.00 |
| Mar 22 2024 | 0.000234 | 0.00000500 | 2.19% | 0.000229 | 0.000241 | 0.000226 | 12,767.00 |
| Mar 21 2024 | 0.000229 | -0.00000500 | -2.14% | 0.000235 | 0.000239 | 0.000225 | 10,238.00 |
| Mar 20 2024 | 0.000234 | -0.00000300 | -1.27% | 0.000233 | 0.000242 | 0.000218 | 9,455.00 |
| Mar 19 2024 | 0.000237 | -0.00000200 | -0.84% | 0.000239 | 0.000249 | 0.000223 | 10,180.00 |
| Mar 18 2024 | 0.000239 | -0.00000400 | -1.65% | 0.000244 | 0.000252 | 0.000236 | 8,408.00 |
| Mar 17 2024 | 0.000243 | -0.000015 | -5.83% | 0.000258 | 0.000258 | 0.00024 | 10,498.00 |
| Mar 16 2024 | 0.000258 | 0.00000900 | 3.61% | 0.000249 | 0.000263 | 0.000243 | 12,910.00 |
| Mar 15 2024 | 0.000249 | 0.000013 | 5.52% | 0.000235 | 0.000255 | 0.00023 | 14,803.00 |
| Mar 14 2024 | 0.000236 | -0.000022 | -8.56% | 0.000261 | 0.000262 | 0.000233 | 10,676.00 |
| Mar 13 2024 | 0.000257 | -0.00000800 | -3.01% | 0.000265 | 0.000274 | 0.000243 | 9,814.00 |
| Mar 12 2024 | 0.000265 | 0.00001 | 3.91% | 0.000256 | 0.000274 | 0.000244 | 9,565.00 |
| Mar 11 2024 | 0.000256 | 0.000032 | 14.29% | 0.000221 | 0.000285 | 0.000209 | 16,388.00 |
| Mar 10 2024 | 0.000224 | 0.00001 | 4.68% | 0.000214 | 0.000233 | 0.000208 | 12,325.00 |
| Mar 09 2024 | 0.000214 | -0.000018 | -7.78% | 0.000232 | 0.000233 | 0.000207 | 12,857.00 |
| Mar 08 2024 | 0.000232 | 0.00000200 | 0.87% | 0.000228 | 0.000232 | 0.000222 | 12,601.00 |
| Mar 07 2024 | 0.000229 | 0.00000700 | 3.15% | 0.000221 | 0.000237 | 0.00022 | 9,867.00 |
