Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SKLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.063763 | -0.002317 | -3.51% | 0.06593 | 0.066269 | 0.06306 | 65,968,430.00 |
| Jun 09 2024 | 0.06608 | 0.000025 | 0.04% | 0.066129 | 0.066956 | 0.064928 | 29,322,441.00 |
| Jun 08 2024 | 0.066055 | -0.002905 | -4.21% | 0.06915 | 0.070201 | 0.065098 | 47,815,151.00 |
| Jun 07 2024 | 0.06896 | -0.005774 | -7.73% | 0.07461 | 0.074814 | 0.06241 | 79,400,217.00 |
| Jun 06 2024 | 0.074734 | -0.003796 | -4.83% | 0.07896 | 0.079136 | 0.07364 | 45,000,283.00 |
| Jun 05 2024 | 0.07853 | 0.005067 | 6.90% | 0.073276 | 0.0791 | 0.07264 | 190,329,985.00 |
| Jun 04 2024 | 0.073463 | -0.003157 | -4.12% | 0.07667 | 0.07851 | 0.071729 | 122,686,602.00 |
| Jun 03 2024 | 0.07662 | -0.00185 | -2.36% | 0.07818 | 0.081 | 0.07641 | 50,262,098.00 |
| Jun 02 2024 | 0.07847 | -0.00029 | -0.37% | 0.078906 | 0.081648 | 0.07707 | 60,286,602.00 |
| Jun 01 2024 | 0.07876 | -0.00165 | -2.05% | 0.07995 | 0.080558 | 0.07874 | 21,572,332.00 |
| May 31 2024 | 0.08041 | -0.00123 | -1.51% | 0.08177 | 0.082478 | 0.07851 | 45,312,381.00 |
| May 30 2024 | 0.08164 | -0.002386 | -2.84% | 0.084018 | 0.085681 | 0.08121 | 33,047,367.00 |
| May 29 2024 | 0.084026 | -0.000733 | -0.86% | 0.08451 | 0.08716 | 0.083601 | 48,721,756.00 |
| May 28 2024 | 0.084759 | -0.003471 | -3.93% | 0.08831 | 0.088582 | 0.083229 | 56,598,571.00 |
| May 27 2024 | 0.08823 | -0.000562 | -0.63% | 0.08871 | 0.090431 | 0.08654 | 36,956,455.00 |
| May 26 2024 | 0.088792 | -0.000936 | -1.04% | 0.08986 | 0.091824 | 0.08745 | 42,533,487.00 |
| May 25 2024 | 0.089728 | 0.000951 | 1.07% | 0.089076 | 0.092275 | 0.08857 | 38,555,104.00 |
| May 24 2024 | 0.088777 | -0.001993 | -2.20% | 0.090784 | 0.09276 | 0.08641 | 55,179,127.00 |
| May 23 2024 | 0.09077 | 0.001387 | 1.55% | 0.089257 | 0.09288 | 0.0835 | 71,407,836.00 |
| May 22 2024 | 0.089383 | -0.002541 | -2.76% | 0.09158 | 0.096557 | 0.08863 | 102,116,627.00 |
| May 21 2024 | 0.091924 | 0.010232 | 12.53% | 0.08179 | 0.0965 | 0.080623 | 220,851,319.00 |
| May 20 2024 | 0.081692 | 0.010556 | 14.84% | 0.07155 | 0.08176 | 0.0701 | 45,344,051.00 |
| May 19 2024 | 0.071136 | -0.00388 | -5.17% | 0.074767 | 0.07563 | 0.070613 | 23,568,255.00 |
| May 18 2024 | 0.075016 | 0.001089 | 1.47% | 0.07401 | 0.07574 | 0.073513 | 23,978,540.00 |
| May 17 2024 | 0.073927 | 0.00214 | 2.98% | 0.07153 | 0.07535 | 0.070599 | 34,949,413.00 |
| May 16 2024 | 0.071787 | -0.000362 | -0.50% | 0.071893 | 0.07446 | 0.070408 | 48,035,201.00 |
| May 15 2024 | 0.072149 | 0.005289 | 7.91% | 0.06698 | 0.072948 | 0.062198 | 41,500,712.00 |
| May 14 2024 | 0.06686 | -0.002708 | -3.89% | 0.0696 | 0.07063 | 0.06678 | 49,325,539.00 |
| May 13 2024 | 0.069568 | 0.000028 | 0.04% | 0.069789 | 0.07245 | 0.066112 | 44,126,908.00 |
| May 12 2024 | 0.06954 | -0.000921 | -1.31% | 0.070556 | 0.07173 | 0.0691 | 20,481,185.00 |
| May 11 2024 | 0.070461 | -0.001359 | -1.89% | 0.072117 | 0.07362 | 0.07044 | 23,879,200.00 |
| May 10 2024 | 0.07182 | -0.000861 | -1.18% | 0.072906 | 0.07707 | 0.07027 | 50,087,141.00 |
| May 09 2024 | 0.072681 | 0.001991 | 2.82% | 0.070885 | 0.07355 | 0.06888 | 37,106,035.00 |
| May 08 2024 | 0.07069 | -0.003685 | -4.95% | 0.07409 | 0.07429 | 0.07012 | 47,716,859.00 |
| May 07 2024 | 0.074375 | -0.00173 | -2.27% | 0.076551 | 0.07872 | 0.073937 | 30,822,710.00 |
| May 06 2024 | 0.076105 | -0.003464 | -4.35% | 0.079834 | 0.08197 | 0.075945 | 41,309,778.00 |
| May 05 2024 | 0.079569 | 0.000996 | 1.27% | 0.0787 | 0.08136 | 0.07671 | 28,385,576.00 |
| May 04 2024 | 0.078573 | 0.000073 | 0.09% | 0.078519 | 0.08021 | 0.077684 | 29,488,485.00 |
| May 03 2024 | 0.0785 | 0.003882 | 5.20% | 0.07451 | 0.079261 | 0.07286 | 42,085,020.00 |
| May 02 2024 | 0.074618 | -0.001536 | -2.02% | 0.076269 | 0.07664 | 0.072555 | 60,482,757.00 |
| May 01 2024 | 0.076154 | 0.000264 | 0.35% | 0.07558 | 0.079305 | 0.07112 | 79,583,839.00 |
| Apr 30 2024 | 0.07589 | -0.00932 | -10.94% | 0.084908 | 0.08615 | 0.07117 | 112,888,917.00 |
| Apr 29 2024 | 0.08521 | -0.000604 | -0.70% | 0.08599 | 0.087648 | 0.0828 | 85,773,550.00 |
| Apr 28 2024 | 0.085814 | -0.002333 | -2.65% | 0.08797 | 0.09196 | 0.08529 | 42,185,385.00 |
| Apr 27 2024 | 0.088147 | -0.00107 | -1.20% | 0.089369 | 0.09008 | 0.08522 | 43,581,464.00 |
| Apr 26 2024 | 0.089217 | -0.00482 | -5.13% | 0.093625 | 0.093898 | 0.0882 | 60,677,513.00 |
| Apr 25 2024 | 0.094037 | -0.001553 | -1.62% | 0.095706 | 0.09662 | 0.09167 | 54,478,891.00 |
| Apr 24 2024 | 0.09559 | -0.004431 | -4.43% | 0.10018 | 0.10376 | 0.09424 | 69,766,207.00 |
| Apr 23 2024 | 0.100021 | -0.00033 | -0.33% | 0.100267 | 0.104162 | 0.09807 | 63,313,503.00 |
| Apr 22 2024 | 0.100351 | 0.003981 | 4.13% | 0.096668 | 0.10145 | 0.09606 | 34,586,580.00 |
| Apr 21 2024 | 0.09637 | -0.001341 | -1.37% | 0.09787 | 0.100 | 0.0942 | 48,020,560.00 |
| Apr 20 2024 | 0.097711 | 0.005501 | 5.97% | 0.092009 | 0.09878 | 0.090097 | 47,758,785.00 |
| Apr 19 2024 | 0.09221 | 0.001072 | 1.18% | 0.09144 | 0.09705 | 0.08291 | 77,261,658.00 |
| Apr 18 2024 | 0.091138 | -0.002502 | -2.67% | 0.09378 | 0.09636 | 0.08782 | 79,124,248.00 |
| Apr 17 2024 | 0.09364 | -0.001892 | -1.98% | 0.09538 | 0.09839 | 0.08599 | 153,436,379.00 |
| Apr 16 2024 | 0.095532 | 0.003545 | 3.85% | 0.09215 | 0.09777 | 0.08924 | 100,867,242.00 |
| Apr 15 2024 | 0.091987 | -0.001833 | -1.95% | 0.09267 | 0.10464 | 0.087867 | 100,600,049.00 |
| Apr 14 2024 | 0.09382 | 0.00635 | 7.26% | 0.08691 | 0.09435 | 0.08218 | 88,216,527.00 |
| Apr 13 2024 | 0.08747 | -0.012692 | -12.67% | 0.099364 | 0.10304 | 0.07745 | 108,535,544.00 |
| Apr 12 2024 | 0.100162 | -0.014568 | -12.70% | 0.11456 | 0.119679 | 0.08762 | 114,906,785.00 |
| Apr 11 2024 | 0.11473 | -0.002022 | -1.73% | 0.11704 | 0.12229 | 0.113403 | 51,742,489.00 |
| Apr 10 2024 | 0.116752 | -0.003948 | -3.27% | 0.12115 | 0.12313 | 0.111 | 68,699,898.00 |
| Apr 09 2024 | 0.1207 | 0.000794 | 0.66% | 0.119863 | 0.12326 | 0.11312 | 57,760,786.00 |
| Apr 08 2024 | 0.119906 | 0.002123 | 1.80% | 0.11828 | 0.12128 | 0.115655 | 39,416,791.00 |
| Apr 07 2024 | 0.117783 | 0.001723 | 1.48% | 0.11581 | 0.11846 | 0.114855 | 31,438,255.00 |
| Apr 06 2024 | 0.11606 | -0.004143 | -3.45% | 0.11937 | 0.12097 | 0.115332 | 55,711,226.00 |
| Apr 05 2024 | 0.120203 | -0.005023 | -4.01% | 0.12494 | 0.129757 | 0.11373 | 109,558,125.00 |
| Apr 04 2024 | 0.125226 | 0.01418 | 12.77% | 0.11082 | 0.12832 | 0.10937 | 87,533,901.00 |
| Apr 03 2024 | 0.111046 | -0.002574 | -2.27% | 0.11357 | 0.1264 | 0.109066 | 111,254,741.00 |
| Apr 02 2024 | 0.11362 | -0.00512 | -4.31% | 0.11833 | 0.11942 | 0.10595 | 81,072,953.00 |
| Apr 01 2024 | 0.11874 | -0.001999 | -1.66% | 0.11944 | 0.12206 | 0.1138 | 63,323,505.00 |
| Mar 31 2024 | 0.120739 | 0.002445 | 2.07% | 0.118319 | 0.121611 | 0.11762 | 29,394,756.00 |
| Mar 30 2024 | 0.118294 | -0.006496 | -5.21% | 0.124834 | 0.13402 | 0.1174 | 107,973,750.00 |
| Mar 29 2024 | 0.12479 | 0.009571 | 8.31% | 0.115038 | 0.13576 | 0.110984 | 178,817,200.00 |
| Mar 28 2024 | 0.115219 | -0.000714 | -0.62% | 0.116658 | 0.12276 | 0.11394 | 71,626,437.00 |
| Mar 27 2024 | 0.115933 | -0.003562 | -2.98% | 0.11941 | 0.12313 | 0.11502 | 84,572,048.00 |
| Mar 26 2024 | 0.119495 | 0.002616 | 2.24% | 0.11745 | 0.12845 | 0.11543 | 140,360,344.00 |
| Mar 25 2024 | 0.116879 | 0.009874 | 9.23% | 0.10685 | 0.11989 | 0.10549 | 152,914,504.00 |
| Mar 24 2024 | 0.107005 | 0.007625 | 7.67% | 0.09856 | 0.121 | 0.09856 | 220,152,983.00 |
| Mar 23 2024 | 0.09938 | 0.000682 | 0.69% | 0.09934 | 0.101827 | 0.09738 | 56,884,901.00 |
| Mar 22 2024 | 0.098698 | 0.000474 | 0.48% | 0.09861 | 0.10504 | 0.09339 | 99,913,243.00 |
| Mar 21 2024 | 0.098224 | -0.002156 | -2.15% | 0.101093 | 0.10372 | 0.09459 | 108,283,156.00 |
| Mar 20 2024 | 0.10038 | 0.01274 | 14.54% | 0.088 | 0.108 | 0.083036 | 398,622,051.00 |
| Mar 19 2024 | 0.08764 | 0.002524 | 2.97% | 0.084406 | 0.08797 | 0.073601 | 132,099,744.00 |
| Mar 18 2024 | 0.085116 | -0.005091 | -5.64% | 0.090167 | 0.092184 | 0.082784 | 65,426,172.00 |
| Mar 17 2024 | 0.090207 | 0.000679 | 0.76% | 0.09065 | 0.092846 | 0.085508 | 82,321,395.00 |
| Mar 16 2024 | 0.089528 | -0.012996 | -12.68% | 0.102916 | 0.10305 | 0.087317 | 78,293,942.00 |
| Mar 15 2024 | 0.102524 | -0.008293 | -7.48% | 0.11158 | 0.11323 | 0.096335 | 168,201,830.00 |
| Mar 14 2024 | 0.110817 | -0.006923 | -5.88% | 0.118578 | 0.120933 | 0.103373 | 88,912,342.00 |
| Mar 13 2024 | 0.11774 | 0.01401 | 13.51% | 0.104268 | 0.1213 | 0.10357 | 247,597,510.00 |
