Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
0.883
-0.028 (-3.02%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sky Quarry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.22 | 1.39 | 1.22 | 1.38 | 1.38 | 13.11% | 256,954 |
| Jan 15, 2025 | 1.23 | 1.25 | 1.16 | 1.22 | 1.22 | -0.81% | 82,516 |
| Jan 14, 2025 | 1.16 | 1.25 | 1.12 | 1.23 | 1.23 | 6.03% | 94,168 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.16 | 1.16 | 1.16 | -16.55% | 179,199 |
| Jan 10, 2025 | 1.45 | 1.53 | 1.37 | 1.39 | 1.39 | -4.14% | 333,073 |
| Jan 8, 2025 | 1.54 | 1.56 | 1.28 | 1.45 | 1.45 | 6.62% | 2,229,089 |
| Jan 7, 2025 | 1.20 | 1.38 | 1.19 | 1.36 | 1.36 | 14.29% | 292,498 |
| Jan 6, 2025 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 8.97% | 144,745 |
| Jan 3, 2025 | 1.13 | 1.17 | 1.00 | 1.09 | 1.09 | -5.04% | 155,981 |
| Jan 2, 2025 | 1.12 | 1.22 | 1.10 | 1.15 | 1.15 | - | 114,810 |
| Dec 31, 2024 | 1.25 | 1.26 | 1.05 | 1.15 | 1.15 | -10.16% | 229,184 |
| Dec 30, 2024 | 1.03 | 1.31 | 1.02 | 1.28 | 1.28 | 24.27% | 358,203 |
| Dec 27, 2024 | 1.13 | 1.13 | 0.96 | 1.03 | 1.03 | -5.50% | 93,620 |
| Dec 26, 2024 | 1.15 | 1.17 | 1.02 | 1.09 | 1.09 | -4.39% | 147,270 |
| Dec 24, 2024 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | - | 74,792 |
| Dec 23, 2024 | 1.03 | 1.20 | 1.02 | 1.14 | 1.14 | 12.43% | 400,517 |
| Dec 20, 2024 | 1.01 | 1.02 | 0.94 | 1.01 | 1.01 | 1.73% | 105,672 |
| Dec 19, 2024 | 1.02 | 1.02 | 0.93 | 1.00 | 1.00 | 1.22% | 190,338 |
| Dec 18, 2024 | 0.95 | 1.07 | 0.94 | 0.98 | 0.98 | 4.77% | 334,516 |
| Dec 17, 2024 | 0.90 | 0.95 | 0.85 | 0.94 | 0.94 | 2.05% | 167,972 |
| Dec 16, 2024 | 0.95 | 0.98 | 0.91 | 0.92 | 0.92 | -2.22% | 73,669 |
| Dec 13, 2024 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -2.02% | 83,719 |
| Dec 12, 2024 | 0.97 | 1.03 | 0.94 | 0.96 | 0.96 | -1.22% | 179,772 |
| Dec 11, 2024 | 1.05 | 1.05 | 0.92 | 0.97 | 0.97 | -4.58% | 143,671 |
| Dec 10, 2024 | 0.89 | 1.04 | 0.89 | 1.02 | 1.02 | 14.45% | 229,193 |
| Dec 9, 2024 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.07% | 147,757 |
| Dec 6, 2024 | 0.95 | 1.04 | 0.87 | 0.91 | 0.91 | -2.14% | 260,474 |
| Dec 5, 2024 | 0.85 | 1.04 | 0.85 | 0.93 | 0.93 | 9.26% | 447,843 |
| Dec 4, 2024 | 0.91 | 0.92 | 0.82 | 0.85 | 0.85 | -8.21% | 316,052 |
| Dec 3, 2024 | 0.99 | 1.01 | 0.91 | 0.93 | 0.93 | -5.68% | 153,139 |
| Dec 2, 2024 | 1.07 | 1.09 | 0.98 | 0.98 | 0.98 | -6.38% | 174,802 |
| Nov 29, 2024 | 0.97 | 1.09 | 0.94 | 1.05 | 1.05 | 16.67% | 348,430 |
| Nov 27, 2024 | 0.87 | 0.96 | 0.87 | 0.90 | 0.90 | 8.39% | 242,992 |
| Nov 26, 2024 | 1.14 | 1.19 | 0.83 | 0.83 | 0.83 | -28.42% | 496,217 |
| Nov 25, 2024 | 1.22 | 1.25 | 1.11 | 1.16 | 1.16 | -0.85% | 299,469 |
| Nov 22, 2024 | 1.20 | 1.24 | 1.13 | 1.17 | 1.17 | -0.85% | 139,119 |
| Nov 21, 2024 | 1.13 | 1.24 | 1.12 | 1.18 | 1.18 | 1.72% | 224,466 |
| Nov 20, 2024 | 1.44 | 1.44 | 1.11 | 1.16 | 1.16 | -18.31% | 228,752 |
| Nov 19, 2024 | 1.73 | 1.73 | 1.39 | 1.42 | 1.42 | -16.47% | 267,846 |
| Nov 18, 2024 | 1.93 | 2.05 | 1.66 | 1.70 | 1.70 | -10.53% | 152,304 |
| Nov 15, 2024 | 2.00 | 2.05 | 1.86 | 1.90 | 1.90 | -4.04% | 114,623 |
| Nov 14, 2024 | 2.10 | 2.11 | 1.92 | 1.98 | 1.98 | 2.06% | 253,675 |
| Nov 13, 2024 | 1.93 | 2.08 | 1.88 | 1.94 | 1.94 | -0.51% | 122,732 |
| Nov 12, 2024 | 2.19 | 2.26 | 1.90 | 1.95 | 1.95 | -8.88% | 203,975 |
| Nov 11, 2024 | 1.90 | 2.20 | 1.83 | 2.14 | 2.14 | 16.94% | 380,918 |
| Nov 8, 2024 | 1.60 | 1.96 | 1.55 | 1.83 | 1.83 | 14.37% | 393,009 |
| Nov 7, 2024 | 1.62 | 1.62 | 1.51 | 1.60 | 1.60 | 3.23% | 98,518 |
| Nov 6, 2024 | 1.65 | 1.75 | 1.52 | 1.55 | 1.55 | -4.91% | 119,188 |
| Nov 5, 2024 | 1.95 | 1.96 | 1.62 | 1.63 | 1.63 | -16.84% | 187,610 |
| Nov 4, 2024 | 2.21 | 2.23 | 1.75 | 1.96 | 1.96 | -7.98% | 173,168 |
| Nov 1, 2024 | 2.37 | 2.39 | 2.08 | 2.13 | 2.13 | -7.39% | 112,687 |
| Oct 31, 2024 | 2.39 | 2.45 | 2.25 | 2.30 | 2.30 | - | 83,296 |
| Oct 30, 2024 | 2.38 | 2.47 | 2.23 | 2.30 | 2.30 | -1.71% | 76,217 |
| Oct 29, 2024 | 2.35 | 2.67 | 2.30 | 2.34 | 2.34 | - | 214,283 |
| Oct 28, 2024 | 2.85 | 3.00 | 2.15 | 2.34 | 2.34 | -4.49% | 381,643 |
| Oct 25, 2024 | 2.78 | 2.89 | 2.45 | 2.45 | 2.45 | -11.23% | 201,320 |
| Oct 24, 2024 | 2.89 | 3.22 | 2.75 | 2.76 | 2.76 | -7.38% | 92,245 |
| Oct 23, 2024 | 3.20 | 3.25 | 2.85 | 2.98 | 2.98 | -7.17% | 60,837 |
| Oct 22, 2024 | 3.77 | 3.77 | 3.05 | 3.21 | 3.21 | -8.81% | 116,805 |
| Oct 21, 2024 | 3.72 | 3.72 | 3.32 | 3.52 | 3.52 | -0.56% | 89,309 |
| Oct 18, 2024 | 4.25 | 4.25 | 3.50 | 3.54 | 3.54 | -16.51% | 58,928 |
| Oct 17, 2024 | 3.60 | 4.27 | 3.50 | 4.24 | 4.24 | 21.14% | 166,982 |
| Oct 16, 2024 | 3.20 | 3.61 | 3.10 | 3.50 | 3.50 | 9.27% | 124,259 |
| Oct 15, 2024 | 3.49 | 3.49 | 3.05 | 3.20 | 3.20 | -6.35% | 32,590 |
| Oct 14, 2024 | 3.60 | 3.89 | 3.19 | 3.42 | 3.42 | -4.47% | 45,627 |
| Oct 11, 2024 | 4.20 | 4.20 | 3.40 | 3.58 | 3.58 | -12.90% | 204,067 |