Sky Quarry Inc. (SKYQ)
0.63
0.03 (4.13%)
At close: Mar 28, 2025, 3:46 PM
0.64
2.40%
After-hours: Mar 28, 2025, 06:27 PM EDT
SKYQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.59 | 0.70 | 0.58 | 0.63 | 0.03 | 5.00% | 32,913 |
| Mar 27, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 19,305 |
| Mar 26, 2025 | 0.62 | 0.63 | 0.56 | 0.60 | -0.03 | -4.76% | 77,804 |
| Mar 25, 2025 | 0.72 | 0.72 | 0.62 | 0.63 | -0.07 | -10.00% | 91,456 |
| Mar 24, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | -0.01 | -1.41% | 34,698 |
| Mar 21, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | -0.02 | -2.74% | 9,459 |
| Mar 20, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.03 | 4.29% | 26,560 |
| Mar 19, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | -0.03 | -4.11% | 64,928 |
| Mar 18, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.03 | 4.29% | 14,525 |
| Mar 17, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | -0.01 | -1.41% | 24,068 |
| Mar 14, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.04 | 5.97% | 62,703 |
| Mar 13, 2025 | 0.74 | 0.75 | 0.66 | 0.67 | -0.02 | -2.90% | 43,432 |
| Mar 12, 2025 | 0.75 | 0.76 | 0.68 | 0.69 | 0.01 | 1.47% | 56,181 |
| Mar 11, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | -0.04 | -5.56% | 42,880 |
| Mar 10, 2025 | 0.85 | 0.85 | 0.72 | 0.72 | -0.04 | -5.26% | 23,946 |
| Mar 7, 2025 | 0.76 | 0.88 | 0.73 | 0.76 | 0.05 | 7.04% | 18,776 |
| Mar 6, 2025 | 0.68 | 0.72 | 0.66 | 0.71 | 0.03 | 4.41% | 55,700 |
| Mar 5, 2025 | 0.70 | 0.71 | 0.65 | 0.68 | -0.04 | -5.56% | 52,780 |
| Mar 4, 2025 | 0.72 | 0.80 | 0.68 | 0.72 | 0.01 | 1.41% | 41,347 |
| Mar 3, 2025 | 0.70 | 0.76 | 0.70 | 0.71 | 0.01 | 1.43% | 66,020 |
| Feb 28, 2025 | 0.75 | 0.76 | 0.68 | 0.70 | -0.07 | -9.09% | 102,032 |
| Feb 27, 2025 | 0.89 | 0.89 | 0.76 | 0.77 | -0.06 | -7.23% | 52,019 |
| Feb 26, 2025 | 0.76 | 0.90 | 0.72 | 0.83 | 0.11 | 15.28% | 74,000 |
| Feb 25, 2025 | 0.85 | 0.86 | 0.71 | 0.72 | -0.11 | -13.25% | 199,000 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | -0.05 | -5.68% | 48,258 |
| Feb 21, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | -0.02 | -2.22% | 45,809 |
| Feb 20, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | -0.03 | -3.23% | 32,819 |
| Feb 19, 2025 | 0.95 | 1.00 | 0.90 | 0.93 | 0.00 | 0.00% | 43,100 |
| Feb 18, 2025 | 0.87 | 0.96 | 0.87 | 0.93 | 0.06 | 6.90% | 37,764 |
| Feb 14, 2025 | 0.97 | 0.97 | 0.86 | 0.87 | -0.09 | -9.37% | 174,202 |
| Feb 13, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | -0.06 | -5.88% | 83,608 |
| Feb 12, 2025 | 1.11 | 1.11 | 1.00 | 1.02 | -0.07 | -6.42% | 87,830 |
| Feb 11, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | -0.01 | -0.91% | 86,100 |
| Feb 10, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 0.02 | 1.85% | 33,200 |
| Feb 7, 2025 | 1.14 | 1.16 | 1.07 | 1.08 | -0.05 | -4.42% | 58,300 |
| Feb 6, 2025 | 1.06 | 1.17 | 1.06 | 1.13 | 0.07 | 6.60% | 64,937 |
| Feb 5, 2025 | 1.13 | 1.13 | 0.97 | 1.06 | -0.08 | -7.02% | 154,460 |
| Feb 4, 2025 | 1.03 | 1.14 | 0.95 | 1.14 | 0.13 | 12.87% | 257,971 |
| Feb 3, 2025 | 1.06 | 1.12 | 1.00 | 1.01 | -0.02 | -1.94% | 70,100 |
| Jan 31, 2025 | 1.06 | 1.11 | 1.02 | 1.03 | 0.01 | 0.98% | 33,940 |
| Jan 30, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 0.00 | 0.00% | 38,648 |
| Jan 29, 2025 | 1.09 | 1.10 | 1.02 | 1.02 | -0.08 | -7.27% | 117,012 |
| Jan 28, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 0.01 | 0.92% | 69,608 |
| Jan 27, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | -0.01 | -0.91% | 46,188 |
| Jan 24, 2025 | 1.10 | 1.18 | 1.05 | 1.10 | 0.00 | 0.00% | 86,973 |
| Jan 23, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | -0.04 | -3.51% | 150,011 |
| Jan 22, 2025 | 1.18 | 1.24 | 1.13 | 1.14 | -0.09 | -7.32% | 115,800 |
| Jan 21, 2025 | 1.27 | 1.35 | 1.15 | 1.23 | -0.02 | -1.60% | 208,421 |
| Jan 17, 2025 | 1.37 | 1.44 | 1.25 | 1.25 | -0.13 | -9.42% | 210,320 |
| Jan 16, 2025 | 1.22 | 1.39 | 1.22 | 1.38 | 0.16 | 13.11% | 256,954 |