Skkynet Cloud Systems In (QB) (SKKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0887 | 15.1261937244 | 0.5864 | 0.8999 | 0.5864 | 2810 | 0.78962861 | CS |
| 4 | -0.07543 | -10.05023117 | 0.75053 | 0.99 | 0.46 | 2368 | 0.75094694 | CS |
| 12 | 0.0951 | 16.3965517241 | 0.58 | 0.9999 | 0.3422 | 3515 | 0.74257476 | CS |
| 26 | 0.1671 | 32.8937007874 | 0.508 | 1.45 | 0.3396 | 6020 | 0.75495365 | CS |
| 52 | 0.3272 | 94.0500143719 | 0.3479 | 1.45 | 0.15 | 4801 | 0.68459988 | CS |
| 156 | 0.505 | 296.884185773 | 0.1701 | 1.45 | 0.0396 | 7244 | 0.32807217 | CS |
| 260 | 0.2771 | 69.6231155779 | 0.398 | 2.5 | 0.0396 | 6434 | 0.44158981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 0.6751 | -0.2234 | -24.86 | 0.8575 | 0.8999 | 0.65 | 56703 |
| 1742592540 | 0.8985 | -0.0004 | -0.04 | 0.8988 | 0.8988 | 0.64004 | 5007 |
| 1742505960 | 0.8989 | -0.0007 | -0.08 | 0.6011 | 0.8989 | 0.6011 | 265 |
| 1742419200 | 0.8996 | 0.0896 | 11.06 | 0.77 | 0.8996 | 0.72 | 3142 |
| 1742333400 | 0.81 | 0.21 | 35.00 | 0.7904 | 0.81 | 0.7904 | 712 |
| 1742246400 | 0.6 | 0 | 0.00 | 0.5864 | 0.6 | 0.5864 | 4926 |
| 1741987680 | 0.6 | -0.03 | -4.76 | 0.61 | 0.61 | 0.6 | 1350 |
| 1741901340 | 0.63 | -0.02 | -3.08 | 0.58 | 0.7337 | 0.58 | 4769 |
| 1741814940 | 0.65 | 0.069965 | 12.06 | 0.65 | 0.65 | 0.65 | 169 |
| 1741728480 | 0.580035 | -0.169965 | -22.66 | 0.6001 | 0.62 | 0.46 | 1437 |
| 1741641600 | 0.75 | -0.13 | -14.77 | 0.75 | 0.75 | 0.75 | 550 |
| 1741386240 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1741299840 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1741213440 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 222 |
| 1741126800 | 0.9 | 0.05 | 5.88 | 0.89 | 0.9 | 0.6 | 921 |
| 1741040760 | 0.85 | -0.05 | -5.56 | 0.89945 | 0.9 | 0.85 | 1433 |
| 1740781260 | 0.9 | -0.0462 | -4.88 | 0.99 | 0.99 | 0.848436 | 430 |
| 1740695340 | 0.9462 | 0.2662 | 39.15 | 0.6775 | 0.99 | 0.6775 | 4457 |
| 1740608400 | 0.68 | -0.02 | -2.86 | 0.68 | 0.68 | 0.68 | 2200 |
| 1740522480 | 0.7 | 0.02 | 2.94 | 0.65 | 0.7 | 0.47 | 8398 |
| 1740435600 | 0.68 | -0.19 | -21.84 | 0.75053 | 0.75053 | 0.68 | 2228 |
| 1740176880 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1740090480 | 0.87 | 0.07493 | 9.42 | 0.9 | 0.9 | 0.87 | 15643 |
| 1740003960 | 0.79507 | -0.10493 | -11.66 | 0.60015 | 0.79507 | 0.60015 | 400 |
| 1739917740 | 0.9 | 0 | 0.00 | 0.6001 | 0.9 | 0.6001 | 280 |
| 1739571720 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1739485320 | 0.9 | -0.003 | -0.33 | 0.903 | 0.903 | 0.9 | 3100 |
| 1739398920 | 0.903 | 0.0051 | 0.57 | 0.8977 | 0.903 | 0.888 | 2574 |
| 1739312940 | 0.8979 | -0.102 | -10.20 | 0.8979 | 0.8979 | 0.8979 | 1089 |
| 1739226000 | 0.9999 | 0.2999 | 42.84 | 0.6001 | 0.9999 | 0.6001 | 618 |
| 1738967160 | 0.7 | -0.083 | -10.60 | 0.8899 | 0.8899 | 0.602 | 6400 |
| 1738880400 | 0.783 | 0.001 | 0.13 | 0.783 | 0.783 | 0.783 | 3006 |
| 1738794000 | 0.782 | 0.002 | 0.26 | 0.8899 | 0.8899 | 0.6 | 2773 |
| 1738708140 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738621740 | 0.78 | 0 | 0.00 | 0.8899 | 0.8899 | 0.78 | 1500 |
| 1738362540 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738276140 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738189740 | 0.78 | -0.1099 | -12.35 | 0.4041 | 0.78 | 0.4041 | 7500 |
| 1738103280 | 0.8899 | 0 | 0.00 | 0.61705 | 0.8899 | 0.61705 | 333 |
| 1738016820 | 0.8899 | 0.2599 | 41.25 | 0.79 | 0.9 | 0.79 | 17367 |
| 1737757440 | 0.63 | 0.0439 | 7.49 | 0.5861 | 0.728392 | 0.559155 | 20911 |
| 1737671220 | 0.5861 | -0.001 | -0.17 | 0.4042 | 0.5861 | 0.4042 | 300 |
| 1737584640 | 0.5871 | 0 | 0.00 | 0.5871 | 0.5871 | 0.5871 | 235 |
| 1737498540 | 0.5871 | 0.028452 | 5.09 | 0.3436 | 0.5871 | 0.3436 | 270 |
| 1737152880 | 0.558648 | -0.031352 | -5.31 | 0.558648 | 0.558648 | 0.558648 | 200 |
| 1737066180 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736979780 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736893380 | 0.59 | -0.0395 | -6.27 | 0.51 | 0.59 | 0.3422 | 8059 |
| 1736806800 | 0.6294999 | -0.0001 | -0.02 | 0.6296 | 0.6296 | 0.6293 | 2250 |
| 1736548140 | 0.6296 | 0 | 0.00 | 0.6296 | 0.6296 | 0.6296 | 0 |
| 1736375340 | 0.6296 | 0 | 0.00 | 0.6296 | 0.6296 | 0.6296 | 0 |
| 1736288940 | 0.6296 | 0.0071 | 1.14 | 0.6296 | 0.6296 | 0.6296 | 164 |
| 1736202360 | 0.6225 | -0.0025 | -0.40 | 0.6113 | 0.6225 | 0.6 | 2010 |
| 1735942980 | 0.625 | 0.015 | 2.46 | 0.61 | 0.625 | 0.51 | 5345 |
| 1735856700 | 0.61 | -0.015 | -2.40 | 0.625 | 0.625 | 0.52 | 1920 |
| 1735683960 | 0.625 | 0.08 | 14.68 | 0.625 | 0.6254 | 0.564025 | 10365 |
| 1735597740 | 0.545 | -0.128152 | -19.04 | 0.58 | 0.58 | 0.545 | 938 |
| 1735338000 | 0.673152 | -0.151048 | -18.33 | 0.615 | 0.85 | 0.3901 | 5068 |
| 1735252020 | 0.8242 | 0.112 | 15.73 | 0.72 | 0.8242 | 0.72 | 4493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
