NasdaqCM - Nasdaq Real Time Price USD

Sky Quarry Inc. (SKYQ)

Compare
1.3900
-0.0600
(-4.14%)
At close: 4:00:00 PM EST
1.3893
-0.00
(-0.05%)
After hours: 5:56:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.4200 1.5343 1.3700 1.3900 1.3900 332,708
Jan 8, 2025 1.5400 1.5600 1.2800 1.4500 1.4500 2,229,100
Jan 7, 2025 1.2000 1.3800 1.1900 1.3600 1.3600 292,500
Jan 6, 2025 1.1000 1.2300 1.1000 1.1900 1.1900 144,700
Jan 3, 2025 1.1300 1.1700 1.0000 1.0920 1.0920 154,900
Jan 2, 2025 1.1200 1.2200 1.1000 1.1500 1.1500 114,700
Dec 31, 2024 1.2500 1.2600 1.0520 1.1500 1.1500 229,200
Dec 30, 2024 1.0300 1.3050 1.0200 1.2800 1.2800 358,200
Dec 27, 2024 1.1300 1.1300 0.9620 1.0300 1.0300 93,600
Dec 26, 2024 1.1500 1.1700 1.0200 1.0900 1.0900 147,200
Dec 24, 2024 1.1400 1.1500 1.0900 1.1400 1.1400 74,800
Dec 23, 2024 1.0300 1.2000 1.0200 1.1400 1.1400 400,500
Dec 20, 2024 1.0100 1.0200 0.9400 1.0140 1.0140 105,700
Dec 19, 2024 1.0200 1.0200 0.9300 0.9970 0.9970 186,800
Dec 18, 2024 0.9500 1.0700 0.9400 0.9850 0.9850 334,500
Dec 17, 2024 0.9000 0.9500 0.8500 0.9400 0.9400 168,000
Dec 16, 2024 0.9500 0.9800 0.9100 0.9210 0.9210 73,700
Dec 13, 2024 0.9800 0.9800 0.9200 0.9420 0.9420 83,700
Dec 12, 2024 0.9730 1.0300 0.9400 0.9610 0.9610 179,800
Dec 11, 2024 1.0500 1.0500 0.9200 0.9730 0.9730 143,600
Dec 10, 2024 0.8910 1.0400 0.8880 1.0200 1.0200 229,200
Dec 9, 2024 0.9300 0.9300 0.8750 0.8910 0.8910 147,700
Dec 6, 2024 0.9500 1.0400 0.8700 0.9100 0.9100 260,500
Dec 5, 2024 0.8500 1.0400 0.8500 0.9300 0.9300 447,800
Dec 4, 2024 0.9100 0.9200 0.8200 0.8510 0.8510 316,100
Dec 3, 2024 0.9900 1.0110 0.9120 0.9270 0.9270 153,100
Dec 2, 2024 1.0700 1.0900 0.9800 0.9830 0.9830 174,800
Nov 29, 2024 0.9700 1.0940 0.9400 1.0500 1.0500 348,400
Nov 27, 2024 0.8720 0.9570 0.8700 0.9000 0.9000 243,000
Nov 26, 2024 1.1400 1.1900 0.8300 0.8300 0.8300 496,200
Nov 25, 2024 1.2200 1.2500 1.1100 1.1600 1.1600 299,400
Nov 22, 2024 1.2000 1.2400 1.1300 1.1700 1.1700 139,000
Nov 21, 2024 1.1300 1.2400 1.1200 1.1800 1.1800 224,300
Nov 20, 2024 1.4400 1.4400 1.1100 1.1600 1.1600 228,800
Nov 19, 2024 1.7300 1.7300 1.3900 1.4200 1.4200 267,800
Nov 18, 2024 1.9300 2.0500 1.6600 1.7000 1.7000 152,100
Nov 15, 2024 2.0000 2.0500 1.8600 1.9000 1.9000 114,400
Nov 14, 2024 2.1000 2.1100 1.9200 1.9800 1.9800 253,300
Nov 13, 2024 1.9300 2.0800 1.8780 1.9400 1.9400 122,700
Nov 12, 2024 2.1900 2.2610 1.9000 1.9500 1.9500 203,900
Nov 11, 2024 1.9000 2.2000 1.8300 2.1400 2.1400 380,900
Nov 8, 2024 1.6000 1.9600 1.5500 1.8300 1.8300 393,000
Nov 7, 2024 1.6200 1.6200 1.5100 1.6000 1.6000 98,500
Nov 6, 2024 1.6500 1.7500 1.5200 1.5500 1.5500 118,800
Nov 5, 2024 1.9500 1.9600 1.6200 1.6300 1.6300 187,600
Nov 4, 2024 2.2100 2.2300 1.7500 1.9600 1.9600 173,100
Nov 1, 2024 2.3700 2.3890 2.0800 2.1300 2.1300 112,700
Oct 31, 2024 2.3900 2.4530 2.2500 2.3000 2.3000 83,000
Oct 30, 2024 2.3800 2.4660 2.2300 2.3000 2.3000 76,200
Oct 29, 2024 2.3500 2.6700 2.3000 2.3400 2.3400 214,300
Oct 28, 2024 2.8500 3.0000 2.1500 2.3400 2.3400 381,600
Oct 25, 2024 2.7800 2.8900 2.4500 2.4500 2.4500 201,200
Oct 24, 2024 2.8900 3.2230 2.7490 2.7600 2.7600 92,200
Oct 23, 2024 3.2000 3.2500 2.8500 2.9800 2.9800 60,800
Oct 22, 2024 3.7700 3.7700 3.0500 3.2100 3.2100 116,800
Oct 21, 2024 3.7200 3.7200 3.3200 3.5200 3.5200 89,300
Oct 18, 2024 4.2500 4.2500 3.5000 3.5400 3.5400 58,900
Oct 17, 2024 3.6000 4.2690 3.5000 4.2400 4.2400 167,000
Oct 16, 2024 3.2000 3.6100 3.1000 3.5000 3.5000 124,300
Oct 15, 2024 3.4900 3.4900 3.0500 3.2030 3.2030 32,600
Oct 14, 2024 3.6000 3.8900 3.1900 3.4200 3.4200 45,500
Oct 11, 2024 4.2000 4.2000 3.4000 3.5800 3.5800 204,100
Oct 10, 2024 5.4900 5.4900 4.0300 4.1100 4.1100 268,500

Related Tickers

CGBS Crown LNG Holdings Limited
0.9568
+28.83%
 
CRGY Crescent Energy Company
15.86
+0.83%
 
CGBSW Crown LNG Holdings Limited
0.0989
+5.10%
 
CVE Cenovus Energy Inc.
15.40
+0.39%
 
E Eni S.p.A.
28.13
+0.50%
 
CHV.DE Chevron Corporation
148.12
-0.13%
 
SLNG Stabilis Solutions, Inc.
5.92
-7.21%
 
OMV.VI OMV Aktiengesellschaft
38.88
+0.99%
 
EC Ecopetrol S.A.
8.49
+0.12%
 
NFG National Fuel Gas Company
62.57
+0.48%