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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.85 | 0.95 | 0.83 | 0.84 | 0.84 | 1.30% | 114,410 |
Apr 25, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.07% | 33,696 |
Apr 24, 2025 | 0.80 | 0.84 | 0.78 | 0.83 | 0.83 | 6.41% | 45,178 |
Apr 23, 2025 | 0.80 | 0.80 | 0.71 | 0.78 | 0.78 | -1.14% | 24,043 |
Apr 22, 2025 | 0.70 | 0.80 | 0.65 | 0.79 | 0.79 | 10.27% | 64,456 |
Apr 21, 2025 | 0.81 | 0.81 | 0.72 | 0.72 | 0.72 | -11.12% | 43,794 |
Apr 17, 2025 | 0.74 | 0.84 | 0.71 | 0.81 | 0.81 | 12.35% | 79,125 |
Apr 16, 2025 | 0.82 | 0.89 | 0.70 | 0.72 | 0.72 | -9.87% | 244,642 |
Apr 15, 2025 | 0.67 | 0.82 | 0.65 | 0.80 | 0.80 | 20.45% | 124,663 |
Apr 14, 2025 | 0.67 | 0.70 | 0.64 | 0.66 | 0.66 | -3.66% | 46,337 |
Apr 11, 2025 | 0.71 | 0.74 | 0.64 | 0.69 | 0.69 | -6.14% | 80,047 |
Apr 10, 2025 | 0.57 | 0.74 | 0.56 | 0.73 | 0.73 | 33.27% | 301,088 |
Apr 9, 2025 | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | -2.20% | 40,987 |
Apr 8, 2025 | 0.54 | 0.56 | 0.51 | 0.56 | 0.56 | 7.73% | 56,662 |
Apr 7, 2025 | 0.56 | 0.58 | 0.48 | 0.52 | 0.52 | -10.53% | 139,153 |
Apr 4, 2025 | 0.63 | 0.63 | 0.56 | 0.58 | 0.58 | -10.62% | 56,200 |
Apr 3, 2025 | 0.63 | 0.70 | 0.59 | 0.65 | 0.65 | 3.17% | 33,523 |
Apr 2, 2025 | 0.69 | 0.70 | 0.60 | 0.63 | 0.63 | -9.31% | 47,370 |
Apr 1, 2025 | 0.59 | 0.72 | 0.56 | 0.69 | 0.69 | 22.07% | 82,698 |
Mar 31, 2025 | 0.69 | 0.69 | 0.56 | 0.57 | 0.57 | -9.67% | 68,864 |
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 |