Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKLEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.04166 | -0.00037 | -0.88% | 0.04062 | 0.04166 | 0.04044 | 51,939.00 |
| Jul 24 2024 | 0.04203 | -0.00206 | -4.67% | 0.04418 | 0.04418 | 0.04203 | 110,427.00 |
| Jul 23 2024 | 0.04409 | -0.00181 | -3.94% | 0.04642 | 0.04644 | 0.04409 | 138,157.00 |
| Jul 22 2024 | 0.0459 | -0.00176 | -3.69% | 0.04613 | 0.04658 | 0.0459 | 4,859.00 |
| Jul 21 2024 | 0.04766 | 0.00011 | 0.23% | 0.04769 | 0.04769 | 0.04547 | 13,987.00 |
| Jul 20 2024 | 0.04755 | 0.00102 | 2.19% | 0.04666 | 0.04886 | 0.04623 | 2,178,289.00 |
| Jul 19 2024 | 0.04653 | 0.00296 | 6.79% | 0.04268 | 0.04842 | 0.04199 | 354,151.00 |
| Jul 18 2024 | 0.04357 | -0.00109 | -2.44% | 0.04492 | 0.04492 | 0.04343 | 65,406.00 |
| Jul 17 2024 | 0.04466 | 0.00 | 0.00% | 0.04466 | 0.04466 | 0.04466 | 0.00 |
| Jul 16 2024 | 0.04466 | 0.00159 | 3.69% | 0.04348 | 0.04466 | 0.04192 | 8,406.00 |
| Jul 15 2024 | 0.04307 | 0.00148 | 3.56% | 0.04202 | 0.04307 | 0.04167 | 40,256.00 |
| Jul 14 2024 | 0.04159 | 0.00354 | 9.30% | 0.04009 | 0.04159 | 0.04009 | 7,200.00 |
| Jul 13 2024 | 0.03805 | 0.00 | 0.00% | 0.03805 | 0.03805 | 0.03805 | 0.00 |
| Jul 12 2024 | 0.03805 | -0.00245 | -6.05% | 0.03805 | 0.03805 | 0.03805 | 1,720.00 |
| Jul 11 2024 | 0.0405 | 0.00059 | 1.48% | 0.04074 | 0.04074 | 0.0405 | 776.00 |
| Jul 10 2024 | 0.03991 | 0.00021 | 0.53% | 0.04057 | 0.04057 | 0.0394 | 7,875.00 |
| Jul 09 2024 | 0.0397 | 0.00135 | 3.52% | 0.03937 | 0.03983 | 0.03914 | 9,258.00 |
| Jul 08 2024 | 0.03835 | 0.00029 | 0.76% | 0.03632 | 0.04038 | 0.03626 | 2,972.00 |
| Jul 07 2024 | 0.03806 | -0.00066 | -1.70% | 0.03799 | 0.03811 | 0.03691 | 42,692.00 |
| Jul 06 2024 | 0.03872 | 0.00084 | 2.22% | 0.03727 | 0.03903 | 0.03672 | 60,527.00 |
| Jul 05 2024 | 0.03788 | 0.00 | 0.00% | 0.03788 | 0.03788 | 0.03788 | 0.00 |
| Jul 04 2024 | 0.03788 | -0.00512 | -11.91% | 0.0432 | 0.0432 | 0.03788 | 64,732.00 |
| Jul 03 2024 | 0.043 | -0.00324 | -7.01% | 0.04485 | 0.04485 | 0.04277 | 45,970.00 |
| Jul 02 2024 | 0.04624 | -0.00068 | -1.45% | 0.04669 | 0.0468 | 0.04624 | 52,435.00 |
| Jul 01 2024 | 0.04692 | -0.0009 | -1.88% | 0.04792 | 0.04792 | 0.04692 | 22,617.00 |
| Jun 30 2024 | 0.04782 | 0.00103 | 2.20% | 0.04613 | 0.04782 | 0.04611 | 10,614.00 |
| Jun 29 2024 | 0.04679 | -0.00059 | -1.25% | 0.04746 | 0.04746 | 0.04679 | 22,577.00 |
| Jun 28 2024 | 0.04738 | -0.00169 | -3.44% | 0.04955 | 0.04955 | 0.04738 | 22,534.00 |
| Jun 27 2024 | 0.04907 | 0.00116 | 2.42% | 0.04738 | 0.04976 | 0.04738 | 122,906.00 |
| Jun 26 2024 | 0.04791 | -0.00164 | -3.31% | 0.0489 | 0.04901 | 0.04764 | 113,660.00 |
| Jun 25 2024 | 0.04955 | 0.00324 | 7.00% | 0.04865 | 0.04974 | 0.04808 | 50,020.00 |
| Jun 24 2024 | 0.04631 | -0.00219 | -4.52% | 0.04841 | 0.04841 | 0.0448 | 99,490.00 |
| Jun 23 2024 | 0.0485 | -0.00102 | -2.06% | 0.05061 | 0.05067 | 0.0485 | 38,536.00 |
| Jun 22 2024 | 0.04952 | -0.00203 | -3.94% | 0.04922 | 0.05046 | 0.04853 | 21,593.00 |
| Jun 21 2024 | 0.05155 | 0.00027 | 0.53% | 0.05129 | 0.05163 | 0.05098 | 9,230.00 |
| Jun 20 2024 | 0.05128 | 0.00132 | 2.64% | 0.0527 | 0.05341 | 0.05128 | 11,959.00 |
| Jun 19 2024 | 0.04996 | 0.00016 | 0.32% | 0.05196 | 0.05196 | 0.04996 | 2,997.00 |
| Jun 18 2024 | 0.0498 | -0.00892 | -15.19% | 0.05395 | 0.05438 | 0.04771 | 317,325.00 |
| Jun 17 2024 | 0.05872 | 0.00 | 0.00% | 0.05872 | 0.05872 | 0.05872 | 0.00 |
| Jun 16 2024 | 0.05872 | -0.00041 | -0.69% | 0.05864 | 0.05877 | 0.05763 | 101,383.00 |
| Jun 15 2024 | 0.05913 | 0.00125 | 2.16% | 0.05944 | 0.05944 | 0.05913 | 7,405.00 |
| Jun 14 2024 | 0.05788 | -0.00451 | -7.23% | 0.06165 | 0.06165 | 0.05468 | 59,428.00 |
| Jun 13 2024 | 0.06239 | 0.00291 | 4.89% | 0.05838 | 0.07615 | 0.05838 | 707,368.00 |
| Jun 12 2024 | 0.05948 | 0.00237 | 4.15% | 0.0568 | 0.06052 | 0.056 | 71,362.00 |
| Jun 11 2024 | 0.05711 | -0.00181 | -3.07% | 0.05935 | 0.05944 | 0.0571 | 22,156.00 |
| Jun 10 2024 | 0.05892 | -0.00236 | -3.85% | 0.06075 | 0.06141 | 0.05892 | 175,242.00 |
| Jun 09 2024 | 0.06128 | 0.00011 | 0.18% | 0.06078 | 0.06167 | 0.06065 | 11,281.00 |
| Jun 08 2024 | 0.06117 | -0.00219 | -3.46% | 0.06399 | 0.06399 | 0.06106 | 20,817.00 |
| Jun 07 2024 | 0.06336 | -0.00556 | -8.07% | 0.06837 | 0.06851 | 0.05907 | 167,623.00 |
| Jun 06 2024 | 0.06892 | -0.00166 | -2.35% | 0.07245 | 0.07245 | 0.06885 | 159,662.00 |
| Jun 05 2024 | 0.07058 | 0.00318 | 4.72% | 0.06762 | 0.0727 | 0.06762 | 185,757.00 |
| Jun 04 2024 | 0.0674 | -0.003 | -4.26% | 0.070 | 0.07148 | 0.06606 | 357,369.00 |
| Jun 03 2024 | 0.0704 | -0.00135 | -1.88% | 0.07414 | 0.07414 | 0.0704 | 163,365.00 |
| Jun 02 2024 | 0.07175 | -0.00102 | -1.40% | 0.07344 | 0.0749 | 0.07142 | 237,479.00 |
| Jun 01 2024 | 0.07277 | -0.00116 | -1.57% | 0.0741 | 0.0741 | 0.07277 | 45,610.00 |
| May 31 2024 | 0.07393 | -0.00184 | -2.43% | 0.07555 | 0.07567 | 0.07326 | 78,555.00 |
| May 30 2024 | 0.07577 | -0.00211 | -2.71% | 0.07867 | 0.07891 | 0.07557 | 27,583.00 |
| May 29 2024 | 0.07788 | -0.00052 | -0.66% | 0.07854 | 0.07979 | 0.07771 | 312,280.00 |
| May 28 2024 | 0.0784 | -0.00291 | -3.58% | 0.08018 | 0.08034 | 0.07688 | 304,456.00 |
| May 27 2024 | 0.08131 | -0.00131 | -1.59% | 0.08235 | 0.08286 | 0.08011 | 281,234.00 |
| May 26 2024 | 0.08262 | -0.0006 | -0.72% | 0.08198 | 0.08262 | 0.08129 | 23,670.00 |
| May 25 2024 | 0.08322 | 0.00157 | 1.92% | 0.08278 | 0.08461 | 0.08258 | 112,342.00 |
| May 24 2024 | 0.08165 | -0.00117 | -1.41% | 0.08161 | 0.08167 | 0.08057 | 10,649.00 |
| May 23 2024 | 0.08282 | 0.00019 | 0.23% | 0.08257 | 0.08447 | 0.07695 | 112,077.00 |
| May 22 2024 | 0.08263 | -0.00108 | -1.29% | 0.08692 | 0.0877 | 0.08229 | 108,142.00 |
| May 21 2024 | 0.08371 | 0.00904 | 12.11% | 0.07587 | 0.0888 | 0.07487 | 293,574.00 |
| May 20 2024 | 0.07467 | 0.00908 | 13.84% | 0.06571 | 0.07467 | 0.06571 | 109,642.00 |
| May 19 2024 | 0.06559 | -0.00383 | -5.52% | 0.0683 | 0.0683 | 0.06544 | 82,521.00 |
| May 18 2024 | 0.06942 | 0.00139 | 2.04% | 0.06803 | 0.0695 | 0.06803 | 33,523.00 |
| May 17 2024 | 0.06803 | 0.00216 | 3.28% | 0.06796 | 0.06881 | 0.06597 | 34,076.00 |
| May 16 2024 | 0.06587 | -0.00097 | -1.45% | 0.06719 | 0.06779 | 0.06527 | 35,692.00 |
| May 15 2024 | 0.06684 | 0.0048 | 7.74% | 0.06287 | 0.06684 | 0.06287 | 38,432.00 |
| May 14 2024 | 0.06204 | -0.00197 | -3.08% | 0.06445 | 0.06451 | 0.06204 | 19,128.00 |
| May 13 2024 | 0.06401 | -0.00118 | -1.81% | 0.06391 | 0.0668 | 0.0618 | 291,885.00 |
| May 12 2024 | 0.06519 | -0.00141 | -2.12% | 0.06552 | 0.0662 | 0.06519 | 24,442.00 |
| May 11 2024 | 0.0666 | -0.00001 | -0.02% | 0.06733 | 0.06733 | 0.0666 | 13,677.00 |
| May 10 2024 | 0.06661 | -0.00099 | -1.46% | 0.06947 | 0.07106 | 0.06588 | 45,324.00 |
| May 09 2024 | 0.0676 | 0.00213 | 3.25% | 0.065 | 0.0678 | 0.065 | 59,948.00 |
| May 08 2024 | 0.06547 | -0.00361 | -5.23% | 0.06831 | 0.06831 | 0.06547 | 51,621.00 |
| May 07 2024 | 0.06908 | -0.00331 | -4.57% | 0.07105 | 0.07177 | 0.06908 | 29,786.00 |
| May 06 2024 | 0.07239 | -0.00268 | -3.57% | 0.07398 | 0.07599 | 0.0722 | 164,853.00 |
| May 05 2024 | 0.07507 | 0.00172 | 2.34% | 0.0725 | 0.07507 | 0.0718 | 21,296.00 |
| May 04 2024 | 0.07335 | 0.00 | 0.00% | 0.07335 | 0.07335 | 0.07335 | 0.00 |
| May 03 2024 | 0.07335 | 0.00298 | 4.23% | 0.06945 | 0.07351 | 0.06804 | 19,959.00 |
| May 02 2024 | 0.07037 | -0.00002 | -0.03% | 0.06935 | 0.07119 | 0.06816 | 37,258.00 |
| May 01 2024 | 0.07039 | -0.0005 | -0.71% | 0.07079 | 0.07219 | 0.06704 | 36,853.00 |
| Apr 30 2024 | 0.07089 | -0.00904 | -11.31% | 0.07923 | 0.07923 | 0.06657 | 676,785.00 |
| Apr 29 2024 | 0.07993 | -0.00232 | -2.82% | 0.078 | 0.08001 | 0.07742 | 175,982.00 |
| Apr 28 2024 | 0.08225 | -0.00053 | -0.64% | 0.08362 | 0.08496 | 0.08209 | 46,828.00 |
| Apr 27 2024 | 0.08278 | -0.00129 | -1.53% | 0.08363 | 0.08392 | 0.080 | 24,430.00 |
