Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2024 0.3000 0 -0.01(-3.63%)
Jan 30, 2024 0.2192 0.3113 0.2192 0.3113 921 +0.01(+2.07%)
Jan 26, 2024 0.3050 0 -0.04(-11.59%)
Jan 24, 2024 0.3450 5 -0.02(-5.22%)
Jan 19, 2024 0.3640 0 -0.09(-19.11%)
Jan 17, 2024 0.4500 12 +0.04(+9.76%)
Jan 12, 2024 0.4100 0 -0.05(-10.85%)
Jan 08, 2024 0.4599 45 +0.03(+6.19%)
Jan 05, 2024 0.4000 0.4331 0.3300 0.4331 6,100 -0.02(-3.76%)
Jan 04, 2024 0.4500 0.4500 0.4500 0.4500 202 -0.02(-4.26%)
Jan 02, 2024 0.4700 0 +0.00(+0.00%)
Dec 29, 2023 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
Dec 28, 2023 0.4700 0.4700 0.4700 0.4700 4,000 +0.08(+20.51%)
Dec 27, 2023 0.3900 0.3900 0.3900 0.3900 600 -0.01(-2.52%)
Dec 21, 2023 0.4001 0 +0.04(+11.11%)
Dec 14, 2023 0.3601 10 -0.09(-19.60%)
Dec 12, 2023 0.4479 50 +0.10(+27.93%)
Nov 21, 2023 0.3501 0 -0.01(-2.75%)
Nov 14, 2023 0.3600 0 +0.00(+0.00%)
Nov 08, 2023 0.3600 0 -0.04(-10.00%)
Nov 03, 2023 0.4000 28 +0.08(+26.94%)
Oct 30, 2023 0.3151 0 -0.03(-9.97%)
Oct 26, 2023 0.3500 0 +0.04(+12.90%)
Oct 24, 2023 0.3100 0 -0.02(-4.91%)
Oct 23, 2023 0.3500 0.3500 0.3260 0.3260 2,228 -0.02(-6.86%)
Oct 18, 2023 0.3500 0 +0.04(+12.90%)
Oct 17, 2023 0.2750 0.3500 0.2750 0.3100 10,300 -0.16(-34.03%)
Oct 16, 2023 0.4001 0.4699 0.4001 0.4699 700 -0.00(-0.02%)
Oct 10, 2023 0.4700 0 +0.00(+0.00%)
Oct 09, 2023 0.4700 0.4700 0.4700 0.4700 100 +0.01(+2.17%)
Oct 06, 2023 0.4001 0.4600 0.4001 0.4600 246 -0.04(-8.00%)
Sep 25, 2023 0.5000 0 -0.09(-15.24%)
Sep 21, 2023 0.5899 15 +0.09(+19.17%)
Sep 18, 2023 0.4950 0 +0.09(+23.72%)
Sep 11, 2023 0.4001 0 +0.00(+0.02%)
Sep 05, 2023 0.4000 0 +0.00(+0.00%)
Sep 01, 2023 0.4000 0.4000 0.4000 0.4000 450 -0.11(-21.57%)
Aug 30, 2023 0.5100 0 +0.20(+64.52%)
Aug 28, 2023 0.3100 0 +0.02(+6.90%)
Aug 25, 2023 0.2900 0.2900 0.2900 0.2900 106 +0.01(+3.57%)
Aug 23, 2023 0.2800 0 +0.03(+12.00%)
Aug 22, 2023 0.2500 0.2500 0.2500 0.2500 8,600 +0.05(+21.95%)
Aug 21, 2023 0.1949 0.2050 0.1949 0.2050 6,004 +0.03(+20.59%)
Aug 18, 2023 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Aug 17, 2023 0.1700 0.1700 0.1700 0.1700 600 +0.00(+0.00%)
Aug 16, 2023 0.1700 0.1700 0.1700 0.1700 3,550 +0.00(+0.00%)
Aug 15, 2023 0.1200 0.1700 0.1200 0.1700 1,534 -0.02(-12.82%)
Aug 14, 2023 0.1950 0.2050 0.1950 0.1950 1,615 +0.01(+2.63%)
Aug 10, 2023 0.1900 0 +0.01(+5.56%)
Aug 09, 2023 0.1401 0.1800 0.1401 0.1800 2,000 +0.01(+5.88%)
Aug 07, 2023 0.1700 0 -0.00(-1.96%)
Aug 04, 2023 0.1824 0.1824 0.1732 0.1734 2,900 -0.04(-17.43%)
Aug 02, 2023 0.2100 2 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2100 0.2100 100 -0.04(-15.97%)
Jul 27, 2023 0.2499 57 +0.01(+5.89%)
Jul 26, 2023 0.2300 0.2360 0.2300 0.2360 400 -0.01(-5.60%)
Jul 24, 2023 0.2500 0 +0.00(+0.81%)
Jul 20, 2023 0.2480 0 +0.02(+7.83%)
Jul 19, 2023 0.2637 0.2637 0.2300 0.2300 35,668 -0.03(-12.85%)
Jul 14, 2023 0.2639 0 -0.01(-3.65%)
Jul 13, 2023 0.2325 0.2739 0.2325 0.2739 220 -0.00(-0.36%)
Jul 10, 2023 0.2749 0 +0.00(+0.00%)
Jul 07, 2023 0.2525 0.2749 0.2300 0.2749 400 -0.00(-0.04%)
Jun 30, 2023 0.2750 0 +0.00(+0.00%)
Jun 28, 2023 0.2750 20 -0.01(-1.79%)
Jun 23, 2023 0.2800 0 +0.03(+11.11%)
Jun 21, 2023 0.2520 0 -0.03(-10.00%)
Jun 20, 2023 0.2800 0.2800 0.2800 0.2800 3,968 +0.01(+3.90%)
Jun 14, 2023 0.2695 0 -0.00(-1.10%)
Jun 13, 2023 0.2725 0.2725 0.2725 0.2725 500 +0.00(+0.00%)
Jun 09, 2023 0.2725 0 -0.01(-2.68%)
Jun 08, 2023 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Jun 07, 2023 0.2800 0.2800 0.2650 0.2800 6,050 +0.00(+0.00%)
Jun 06, 2023 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jun 02, 2023 0.2800 0 +0.00(+0.00%)
May 31, 2023 0.2800 0 +0.01(+3.90%)
May 23, 2023 0.2695 0 +0.00(+1.74%)
May 22, 2023 0.2649 0.2649 0.2649 0.2649 959 -0.03(-11.64%)
May 18, 2023 0.2998 0 +0.00(+0.00%)
May 15, 2023 0.2998 0 +0.02(+8.86%)
May 12, 2023 0.2998 0.2998 0.2405 0.2754 10,089 -0.02(-8.14%)
May 10, 2023 0.2998 0 +0.00(+0.84%)
May 08, 2023 0.2973 0 +0.01(+2.52%)
May 05, 2023 0.2900 0.2900 0.2900 0.2900 290 -0.01(-3.30%)
May 03, 2023 0.2999 0 +0.00(+0.00%)
Apr 26, 2023 0.2999 0 -0.00(-0.03%)
Apr 24, 2023 0.3000 0 +0.00(+0.00%)
Apr 20, 2023 0.3000 0 +0.00(+0.00%)
Apr 19, 2023 0.2261 0.3000 0.2261 0.3000 805 +0.05(+19.52%)
Apr 12, 2023 0.2510 0 -0.05(-16.33%)
Apr 04, 2023 0.3000 0 +0.00(+0.00%)
Apr 03, 2023 0.3000 0.3000 0.3000 0.3000 300 -0.03(-9.09%)
Mar 28, 2023 0.3300 84 +0.00(+0.00%)
Mar 27, 2023 0.3150 0.3300 0.3150 0.3300 1,000 +0.02(+5.40%)
Mar 22, 2023 0.3131 0 +0.00(+0.03%)
Mar 20, 2023 0.3130 0 -0.00(-0.63%)
Mar 16, 2023 0.3150 0 +0.01(+4.97%)
Mar 14, 2023 0.3001 0 -0.04(-11.08%)
Mar 13, 2023 0.3375 0.3375 0.3375 0.3375 189 -0.04(-10.95%)
Mar 10, 2023 0.3201 0.3790 0.3200 0.3790 9,350 +0.06(+18.40%)
Mar 08, 2023 0.3201 0 -0.03(-8.54%)
Mar 06, 2023 0.3500 0 +0.03(+8.63%)
Mar 03, 2023 0.3799 0.3799 0.3222 0.3222 656 +0.00(+0.69%)
Mar 01, 2023 0.3200 0 +0.00(+0.00%)
Feb 28, 2023 0.3200 0.3200 0.3200 0.3200 10,024 +0.00(+1.11%)
Feb 24, 2023 0.3165 21 -0.06(-15.85%)
Feb 23, 2023 0.3761 0.3799 0.3599 0.3761 5,000 +0.05(+13.97%)
Feb 22, 2023 0.2900 0.3300 0.2900 0.3300 303 +0.04(+13.79%)
Feb 17, 2023 0.2900 0 +0.00(+0.00%)
Feb 16, 2023 0.2500 0.2900 0.2500 0.2900 4,000 +0.04(+16.00%)
Feb 15, 2023 0.2500 0.2500 0.2500 0.2500 100 +0.02(+10.62%)
Feb 14, 2023 0.2260 0.2260 0.2260 0.2260 2,000 +0.02(+11.28%)
Feb 13, 2023 0.2011 0.2031 0.2011 0.2031 980 +0.00(+0.99%)
Feb 10, 2023 0.2011 0.2011 0.2011 0.2011 9,625 +0.00(+0.00%)
Feb 09, 2023 0.2011 0.2011 0.2011 0.2011 100 +0.00(+0.00%)
Feb 08, 2023 0.2011 0.2011 0.2011 0.2011 2,000 +0.02(+11.04%)
Feb 06, 2023 0.1811 0 -0.03(-13.76%)
Feb 03, 2023 0.2100 0.2100 0.2100 0.2100 8,000 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.