Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
0.8402
+0.0108 (1.30%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Sky Quarry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.850.950.830.840.841.30%114,410
Apr 25, 20250.840.840.810.830.83-0.07%33,696
Apr 24, 20250.800.840.780.830.836.41%45,178
Apr 23, 20250.800.800.710.780.78-1.14%24,043
Apr 22, 20250.700.800.650.790.7910.27%64,456
Apr 21, 20250.810.810.720.720.72-11.12%43,794
Apr 17, 20250.740.840.710.810.8112.35%79,125
Apr 16, 20250.820.890.700.720.72-9.87%244,642
Apr 15, 20250.670.820.650.800.8020.45%124,663
Apr 14, 20250.670.700.640.660.66-3.66%46,337
Apr 11, 20250.710.740.640.690.69-6.14%80,047
Apr 10, 20250.570.740.560.730.7333.27%301,088
Apr 9, 20250.570.580.520.550.55-2.20%40,987
Apr 8, 20250.540.560.510.560.567.73%56,662
Apr 7, 20250.560.580.480.520.52-10.53%139,153
Apr 4, 20250.630.630.560.580.58-10.62%56,200
Apr 3, 20250.630.700.590.650.653.17%33,523
Apr 2, 20250.690.700.600.630.63-9.31%47,370
Apr 1, 20250.590.720.560.690.6922.07%82,698
Mar 31, 20250.690.690.560.570.57-9.67%68,864
Mar 28, 20250.590.700.580.630.634.13%32,943
Mar 27, 20250.600.620.590.610.611.37%19,305
Mar 26, 20250.630.630.560.600.60-5.27%77,804
Mar 25, 20250.720.720.620.630.63-10.10%91,456
Mar 24, 20250.710.710.680.700.70-1.85%34,698
Mar 21, 20250.710.740.710.710.71-1.69%9,459
Mar 20, 20250.700.730.700.730.733.74%26,560
Mar 19, 20250.740.740.690.700.70-4.07%64,928
Mar 18, 20250.700.730.700.730.734.25%14,525
Mar 17, 20250.700.740.690.700.70-1.41%24,068
Mar 14, 20250.680.720.680.710.715.88%62,703
Mar 13, 20250.740.750.660.670.67-2.34%43,432
Mar 12, 20250.750.760.680.690.690.67%55,223
Mar 11, 20250.750.750.680.680.68-5.26%42,880
Mar 10, 20250.850.850.720.720.72-5.26%23,203
Mar 7, 20250.760.880.730.760.767.19%18,776
Mar 6, 20250.680.720.660.710.714.25%55,684
Mar 5, 20250.700.710.650.680.68-5.62%52,040
Mar 4, 20250.720.810.680.720.721.32%41,347
Mar 3, 20250.700.760.700.710.711.61%66,020
Feb 28, 20250.750.760.680.700.70-9.35%102,032
Feb 27, 20250.890.890.760.770.77-6.45%52,019
Feb 26, 20250.760.900.720.830.8314.63%73,995
Feb 25, 20250.850.860.710.720.72-13.67%198,984
Feb 24, 20250.900.900.830.830.83-5.50%48,258
Feb 21, 20250.910.910.860.880.88-2.06%45,725
Feb 20, 20250.920.940.890.900.90-3.11%32,819
Feb 19, 20250.951.000.900.930.93-43,063
Feb 18, 20250.870.960.870.930.936.90%37,764
Feb 14, 20250.970.970.860.870.87-9.68%174,202