Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
0.5710
-0.0590 (-9.37%)
Mar 31, 2025, 3:27 PM EDT - Market open
Sky Quarry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.68 | 0.69 | 0.57 | 0.57 | - | -9.51% | 47,083 |
| Mar 28, 2025 | 0.59 | 0.70 | 0.58 | 0.63 | 0.63 | 4.13% | 32,943 |
| Mar 27, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.37% | 19,305 |
| Mar 26, 2025 | 0.63 | 0.63 | 0.56 | 0.60 | 0.60 | -5.27% | 77,804 |
| Mar 25, 2025 | 0.72 | 0.72 | 0.62 | 0.63 | 0.63 | -10.10% | 91,456 |
| Mar 24, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.85% | 34,698 |
| Mar 21, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | -1.69% | 9,459 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.74% | 26,560 |
| Mar 19, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -4.07% | 64,928 |
| Mar 18, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.25% | 14,525 |
| Mar 17, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | -1.41% | 24,068 |
| Mar 14, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 5.88% | 62,703 |
| Mar 13, 2025 | 0.74 | 0.75 | 0.66 | 0.67 | 0.67 | -2.34% | 43,432 |
| Mar 12, 2025 | 0.75 | 0.76 | 0.68 | 0.69 | 0.69 | 0.67% | 55,223 |
| Mar 11, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -5.26% | 42,880 |
| Mar 10, 2025 | 0.85 | 0.85 | 0.72 | 0.72 | 0.72 | -5.26% | 23,203 |
| Mar 7, 2025 | 0.76 | 0.88 | 0.73 | 0.76 | 0.76 | 7.19% | 18,776 |
| Mar 6, 2025 | 0.68 | 0.72 | 0.66 | 0.71 | 0.71 | 4.25% | 55,684 |
| Mar 5, 2025 | 0.70 | 0.71 | 0.65 | 0.68 | 0.68 | -5.62% | 52,040 |
| Mar 4, 2025 | 0.72 | 0.81 | 0.68 | 0.72 | 0.72 | 1.32% | 41,347 |
| Mar 3, 2025 | 0.70 | 0.76 | 0.70 | 0.71 | 0.71 | 1.61% | 66,020 |
| Feb 28, 2025 | 0.75 | 0.76 | 0.68 | 0.70 | 0.70 | -9.35% | 102,032 |
| Feb 27, 2025 | 0.89 | 0.89 | 0.76 | 0.77 | 0.77 | -6.45% | 52,019 |
| Feb 26, 2025 | 0.76 | 0.90 | 0.72 | 0.83 | 0.83 | 14.63% | 73,995 |
| Feb 25, 2025 | 0.85 | 0.86 | 0.71 | 0.72 | 0.72 | -13.67% | 198,984 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -5.50% | 48,258 |
| Feb 21, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -2.06% | 45,725 |
| Feb 20, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -3.11% | 32,819 |
| Feb 19, 2025 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | - | 43,063 |
| Feb 18, 2025 | 0.87 | 0.96 | 0.87 | 0.93 | 0.93 | 6.90% | 37,764 |
| Feb 14, 2025 | 0.97 | 0.97 | 0.86 | 0.87 | 0.87 | -9.68% | 174,202 |
| Feb 13, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -5.57% | 83,608 |
| Feb 12, 2025 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -5.99% | 87,830 |
| Feb 11, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | -1.36% | 86,067 |
| Feb 10, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 33,174 |
| Feb 7, 2025 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -4.76% | 58,263 |
| Feb 6, 2025 | 1.06 | 1.17 | 1.06 | 1.13 | 1.13 | 6.98% | 64,937 |
| Feb 5, 2025 | 1.13 | 1.13 | 0.97 | 1.06 | 1.06 | -7.02% | 154,460 |
| Feb 4, 2025 | 1.03 | 1.14 | 0.95 | 1.14 | 1.14 | 12.87% | 257,971 |
| Feb 3, 2025 | 1.06 | 1.12 | 1.00 | 1.01 | 1.01 | -1.94% | 70,092 |
| Jan 31, 2025 | 1.06 | 1.11 | 1.02 | 1.03 | 1.03 | 0.98% | 33,940 |
| Jan 30, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | - | 38,648 |
| Jan 29, 2025 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 117,012 |
| Jan 28, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | 0.92% | 69,608 |
| Jan 27, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 46,188 |
| Jan 24, 2025 | 1.10 | 1.18 | 1.05 | 1.10 | 1.10 | - | 86,973 |
| Jan 23, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 150,011 |
| Jan 22, 2025 | 1.18 | 1.24 | 1.13 | 1.14 | 1.14 | -7.32% | 115,771 |
| Jan 21, 2025 | 1.27 | 1.35 | 1.15 | 1.23 | 1.23 | -1.60% | 208,421 |
| Jan 17, 2025 | 1.37 | 1.44 | 1.25 | 1.25 | 1.25 | -9.42% | 210,320 |