Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: Nov 22, 2024, 4:00 PM
1.250
+0.080 (6.84%)
After-hours: Nov 22, 2024, 5:58 PM EST
Sky Quarry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |