Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skkynet Cloud Systems Inc (OP: SKKY )

0.5200 UNCHANGED
Last Price Updated: 2:29 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.405 1.405 1.405 0 +0.00(+0.00%)
Apr 29, 2021 1.405 1.405 1.405 1.405 900 +0.08(+6.43%)
Apr 28, 2021 1.500 1.500 1.320 1.320 2,250 -0.27(-16.97%)
Apr 27, 2021 1.590 1.590 1.590 50 +0.00(+0.00%)
Apr 26, 2021 1.590 1.590 1.590 1.590 700 +0.00(+0.00%)
Apr 23, 2021 1.590 1.590 1.590 1.590 100 +0.00(+0.00%)
Apr 22, 2021 1.600 1.600 1.590 1.590 1,030 +0.26(+19.55%)
Apr 21, 2021 1.330 1.330 1.330 3 +0.00(+0.00%)
Apr 19, 2021 1.330 1.330 1.330 0 -0.16(-10.74%)
Apr 16, 2021 1.170 2.390 1.160 1.490 2,600 +0.32(+27.35%)
Apr 15, 2021 1.170 1.170 1.170 100 +0.00(+0.00%)
Apr 14, 2021 1.170 1.170 1.170 1.170 275 +0.00(+0.00%)
Apr 12, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 09, 2021 1.170 1.170 1.170 5 +0.00(+0.00%)
Apr 07, 2021 1.170 1.170 1.170 0 -0.01(-0.85%)
Apr 06, 2021 1.145 1.180 1.080 1.180 370 -0.03(-2.48%)
Apr 05, 2021 1.120 1.210 1.120 1.210 208 -0.01(-0.41%)
Mar 31, 2021 1.215 1.215 1.215 0 -0.16(-11.96%)
Mar 26, 2021 1.380 1.380 1.380 0 +0.03(+2.00%)
Mar 25, 2021 1.130 1.353 1.130 1.353 1,125 -0.09(-6.04%)
Mar 24, 2021 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Mar 22, 2021 1.450 1.450 1.450 0 +0.05(+3.57%)
Mar 18, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 17, 2021 1.350 1.625 1.220 1.400 8,241 +0.05(+3.70%)
Mar 16, 2021 1.400 1.430 1.350 1.350 6,825 +0.09(+7.14%)
Mar 15, 2021 1.270 1.270 1.254 1.260 15,532 +0.04(+3.28%)
Mar 12, 2021 1.260 1.260 1.135 1.220 2,100 +0.01(+0.78%)
Mar 11, 2021 1.035 1.210 0.9000 1.210 968 -0.05(-3.93%)
Mar 10, 2021 1.020 1.260 0.7500 1.260 14,916 +0.24(+23.53%)
Mar 09, 2021 1.110 2.500 1.010 1.020 75,538 -0.09(-8.11%)
Mar 08, 2021 1.200 1.990 1.110 1.110 5,850 +0.21(+23.33%)
Mar 05, 2021 1.120 1.130 0.9000 0.9000 5,700 -0.22(-19.64%)
Mar 04, 2021 1.120 1.120 1.120 1.120 119 -0.23(-17.04%)
Mar 03, 2021 1.110 1.350 1.110 1.350 4,658 +0.24(+21.62%)
Mar 02, 2021 1.250 1.300 1.110 1.110 1,325 -0.19(-14.62%)
Mar 01, 2021 1.150 1.300 1.150 1.300 6,180 +0.05(+4.00%)
Feb 26, 2021 1.250 1.250 1.120 1.250 1,100 +0.00(+0.00%)
Feb 25, 2021 1.200 1.250 1.080 1.250 500 +0.05(+4.17%)
Feb 24, 2021 1.200 1.200 1.200 1.200 150 +0.13(+12.15%)
Feb 23, 2021 1.070 1.070 1.070 79 +0.00(+0.00%)
Feb 22, 2021 1.250 1.250 1.070 1.070 1,761 -0.18(-14.40%)
Feb 19, 2021 1.250 1.250 1.250 1.250 2,000 +0.03(+2.46%)
Feb 18, 2021 1.150 1.250 1.150 1.220 1,754 +0.02(+1.67%)
Feb 17, 2021 1.250 1.250 1.120 1.200 6,450 -0.05(-4.00%)
Feb 16, 2021 1.240 1.280 1.150 1.250 3,117 +0.13(+11.61%)
Feb 12, 2021 1.070 1.120 1.070 1.120 200 -0.13(-10.40%)
Feb 11, 2021 1.165 1.250 1.165 1.250 1,218 +0.00(+0.00%)
Feb 10, 2021 1.250 1.250 1.200 1.250 4,485 +0.08(+6.84%)
Feb 09, 2021 1.180 1.180 1.170 1.170 2,130 -0.03(-2.09%)
Feb 08, 2021 1.210 1.210 1.195 1.195 490 -0.05(-4.40%)
Feb 05, 2021 1.195 1.250 1.195 1.250 1,000 +0.08(+6.84%)
Feb 04, 2021 1.170 1.170 1.170 1.170 1,000 +0.09(+8.84%)
Feb 03, 2021 1.290 1.290 1.075 1.075 400 -0.23(-17.31%)
Feb 02, 2021 1.300 1.300 1.300 1.300 295 +0.00(+0.00%)
Feb 01, 2021 1.740 1.935 1.300 1.300 6,716 -0.15(-10.34%)
Jan 29, 2021 1.450 1.600 1.450 1.450 3,900 -0.05(-3.33%)
Jan 28, 2021 1.474 1.630 1.450 1.500 11,700 +0.08(+5.63%)
Jan 27, 2021 1.405 2.000 1.405 1.420 1,808 +0.06(+4.41%)
Jan 26, 2021 1.360 1.360 1.350 1.360 669 +0.50(+58.14%)
Jan 25, 2021 0.8600 0.8600 0.8600 58 +0.00(+0.00%)
Jan 21, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jan 15, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jan 13, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jan 12, 2021 0.8600 0.8600 0.8600 3 +0.00(+0.00%)
Jan 08, 2021 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Jan 07, 2021 0.8700 0.8700 0.6800 0.8700 5,770 +0.19(+27.94%)
Jan 05, 2021 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Jan 04, 2021 0.6800 0.6800 0.5950 0.6300 700 -0.05(-7.35%)
Dec 30, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 28, 2020 0.6800 0.6800 0.6800 0 +0.03(+3.82%)
Dec 23, 2020 0.6550 0.6550 0.6550 0 +0.03(+3.97%)
Dec 22, 2020 0.6300 0.6300 0.6300 40 +0.00(+0.00%)
Dec 21, 2020 0.6800 0.6800 0.6300 0.6300 4,597 -0.05(-7.35%)
Dec 18, 2020 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Dec 17, 2020 0.6800 0.6800 0.6750 0.6800 1,929 +0.01(+1.49%)
Dec 16, 2020 0.6800 0.6800 0.6700 0.6700 4,532 +0.02(+2.29%)
Dec 15, 2020 0.6300 0.6800 0.6300 0.6550 720 +0.04(+5.65%)
Dec 14, 2020 0.6500 0.6500 0.6200 0.6200 966 +0.01(+1.06%)
Dec 08, 2020 0.6135 0.6135 0.6135 0 -0.07(-9.78%)
Dec 07, 2020 0.6650 0.6800 0.5850 0.6800 2,316 +0.06(+9.68%)
Dec 04, 2020 0.6200 0.6200 0.6200 0.6200 2,000 -0.03(-4.62%)
Dec 03, 2020 0.6500 0.6500 0.6500 20 +0.00(+0.00%)
Dec 02, 2020 0.3500 0.6500 0.3500 0.6500 795 +0.05(+8.33%)
Dec 01, 2020 0.6200 0.6200 0.6000 0.6000 590 -0.05(-7.69%)
Nov 23, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Nov 16, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Nov 13, 2020 0.6800 0.6800 0.6800 15 +0.00(+0.00%)
Nov 11, 2020 0.6800 0.6800 0.6800 0.6800 150 +0.00(+0.00%)
Nov 09, 2020 0.6800 0.6800 0.6800 0 -0.01(-1.02%)
Nov 05, 2020 0.6870 0.6870 0.6870 0 +0.14(+24.91%)
Nov 02, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 30, 2020 0.6000 0.6000 0.6000 0.6000 100 +0.05(+9.09%)
Oct 28, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 21, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 20, 2020 0.5500 0.6000 0.5500 0.6000 933 +0.01(+0.84%)
Oct 19, 2020 0.5950 0.5950 0.5950 104 +0.00(+0.00%)
Oct 16, 2020 0.5950 0.5950 0.5950 0.5950 900 -0.01(-0.83%)
Oct 14, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 12, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Oct 05, 2020 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Oct 01, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.62%)
Sep 30, 2020 0.6880 0.6880 0.6880 0.6880 1,000 +0.20(+40.41%)
Sep 25, 2020 0.4900 0.4900 0.4900 0 -0.01(-1.51%)
Sep 24, 2020 0.6900 0.6900 0.4975 0.4975 2,900 +0.00(+0.30%)
Sep 18, 2020 0.4960 0.4960 0.4960 0 +0.01(+1.22%)
Sep 15, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 10, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 01, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 31, 2020 0.4900 0.4900 0.4900 0.4900 1,701 +0.00(+0.00%)
Aug 28, 2020 0.4900 0.4900 0.4900 13 +0.00(+0.00%)
Aug 27, 2020 0.4900 0.4900 0.4900 0.4900 98,353 +0.00(+0.00%)
Aug 26, 2020 0.4900 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Aug 24, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 14, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 12, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 11, 2020 0.3170 0.4900 0.2580 0.4900 1,100 +0.00(+0.00%)
Aug 10, 2020 0.3500 0.4900 0.3500 0.4900 1,100 +0.00(+0.00%)
Aug 07, 2020 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Aug 06, 2020 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Aug 05, 2020 0.4900 0.4900 0.4900 50 +0.00(+0.00%)
Aug 04, 2020 0.3735 0.4900 0.3735 0.4900 220 +0.00(+0.00%)
Aug 03, 2020 0.2511 0.4900 0.2511 0.4900 3,254 +0.00(+0.00%)
Jul 31, 2020 0.4999 0.4999 0.3755 0.4900 800 -0.01(-1.98%)
Jul 30, 2020 0.4999 0.4999 0.4999 0.4999 700 +0.00(+0.00%)
Jul 29, 2020 0.4200 0.4999 0.4200 0.4999 410 -0.00(-0.02%)
Jul 28, 2020 0.5000 0.5000 0.4200 0.5000 2,700 +0.00(+0.00%)
Jul 23, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 22, 2020 0.5000 0.5000 0.2500 0.5000 300 +0.00(+0.00%)
Jul 21, 2020 0.2620 0.5000 0.2620 0.5000 300 -0.19(-27.54%)
Jul 17, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 16, 2020 0.5665 0.6900 0.2440 0.6900 300 -0.20(-22.47%)
Jul 15, 2020 0.6188 0.8900 0.6188 0.8900 2,900 +0.44(+97.78%)
Jul 14, 2020 0.6188 0.6188 0.4500 0.4500 2,070 -0.06(-11.76%)
Jul 09, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 08, 2020 0.5100 0.5100 0.5100 0.5100 620 +0.01(+2.00%)
Jul 06, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 01, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 25, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 24, 2020 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Jun 18, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 17, 2020 0.4000 0.5000 0.4000 0.5000 2,808 -0.01(-1.96%)
Jun 16, 2020 0.5100 0.5100 0.4000 0.5100 1,600 +0.00(+0.00%)
Jun 15, 2020 0.5100 0.5100 0.4050 0.5100 4,860 +0.01(+2.00%)
Jun 12, 2020 0.3620 0.5000 0.3620 0.5000 2,000 -0.01(-1.96%)
Jun 10, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 09, 2020 0.5100 0.5100 0.5100 1 +0.00(+0.00%)
Jun 05, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 04, 2020 0.5100 0.5100 0.5100 0.5100 1,400 +0.00(+0.39%)
Jun 01, 2020 0.5080 0.5080 0.5080 0 +0.05(+11.40%)
May 28, 2020 0.4560 0.4560 0.4560 0 +0.00(+0.00%)
May 21, 2020 0.4560 0.4560 0.4560 0 +0.00(+0.00%)
May 20, 2020 0.4560 0.4560 0.4560 0.4560 420 -0.04(-8.43%)
May 15, 2020 0.4980 0.4980 0.4980 0 +0.00(+0.00%)
May 13, 2020 0.4980 0.4980 0.4980 0 -0.10(-16.72%)
May 11, 2020 0.5980 0.5980 0.5980 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.