Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Sky Quarry Inc. (SKYQ)

0.8300
+0.0500
+(6.41%)
At close: 4:00:00 PM EDT
0.7895
-0.04
(-4.88%)
After hours: 7:05:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.80000.84000.77670.83000.830044,845
Apr 23, 20250.80000.80000.71000.78000.780024,000
Apr 22, 20250.70500.80000.65000.78900.789064,300
Apr 21, 20250.80500.80500.71500.71600.716043,800
Apr 17, 20250.74000.84000.70700.80500.805079,100
Apr 16, 20250.82400.89000.70000.71700.7170244,600
Apr 15, 20250.67000.82500.65000.79500.7950124,700
Apr 14, 20250.67000.70000.63700.66000.660046,300
Apr 11, 20250.71100.74000.64000.68500.685080,000
Apr 10, 20250.57500.73500.56500.73000.7300301,100
Apr 9, 20250.57000.58000.52200.54800.548041,000
Apr 8, 20250.54000.56000.51000.56000.560056,700
Apr 7, 20250.56000.58100.48000.52000.5200139,200
Apr 4, 20250.62500.62500.56000.58100.581056,000
Apr 3, 20250.63000.70000.58500.65000.650033,500
Apr 2, 20250.69000.70000.60000.63000.630047,400
Apr 1, 20250.59000.72000.56000.69500.695082,600
Mar 31, 20250.69000.69000.56000.56900.569068,900
Mar 28, 20250.59000.70000.58000.63000.630032,900
Mar 27, 20250.60000.62200.59000.60500.605019,300
Mar 26, 20250.62500.63000.56000.59700.597077,700
Mar 25, 20250.71700.72000.62000.63000.630091,400
Mar 24, 20250.71000.71000.68000.70100.701034,600
Mar 21, 20250.71300.73500.71300.71400.71409,400
Mar 20, 20250.70000.73000.70000.72600.726026,500
Mar 19, 20250.73500.73500.68500.70000.700064,600
Mar 18, 20250.70400.73000.70000.73000.730014,500
Mar 17, 20250.70100.73500.69100.70000.700023,700
Mar 14, 20250.68000.72000.68000.71000.710062,300
Mar 13, 20250.73900.74800.66300.67100.671043,400
Mar 12, 20250.74700.76000.68000.68700.687055,200
Mar 11, 20250.74600.74600.68000.68200.682042,800
Mar 10, 20250.84600.84600.72000.72000.720023,700
Mar 7, 20250.75800.88000.73200.76000.760018,600
Mar 6, 20250.68000.71800.66000.70900.709055,700
Mar 5, 20250.70100.71000.65100.68000.680052,000
Mar 4, 20250.72000.80500.68400.72100.721041,300
Mar 3, 20250.70000.75800.70000.71100.711066,000
Feb 28, 20250.75000.76000.67900.70000.7000102,000
Feb 27, 20250.88800.89000.76200.77200.772052,000
Feb 26, 20250.75500.90300.72100.82500.825073,200
Feb 25, 20250.84600.86000.71300.72000.7200199,000
Feb 24, 20250.90000.90000.83400.83400.834048,100
Feb 21, 20250.90800.91000.86000.88300.883045,700
Feb 20, 20250.92300.94000.88800.90100.901032,800
Feb 19, 20250.95001.00000.90000.93000.930043,100
Feb 18, 20250.87000.96000.87000.93000.930037,700
Feb 14, 20250.97100.97400.86000.87000.8700174,200
Feb 13, 20251.04001.04000.95000.96300.963083,600
Feb 12, 20251.11001.11001.00001.02001.020087,800
Feb 11, 20251.07001.11001.04601.08501.085086,100
Feb 10, 20251.14001.14001.06001.10001.100033,200
Feb 7, 20251.14001.16001.07001.08001.080058,300
Feb 6, 20251.06001.17001.06001.13401.134064,900
Feb 5, 20251.13001.13000.96601.06001.0600151,900
Feb 4, 20251.03001.14000.95001.14001.1400257,900
Feb 3, 20251.06001.11901.00001.01001.010070,100
Jan 31, 20251.06001.11001.02001.03001.030033,800
Jan 30, 20251.01001.05001.00001.02001.020038,600
Jan 29, 20251.09001.10001.02001.02001.0200116,900
Jan 28, 20251.10001.15001.06101.10001.100069,500
Jan 27, 20251.12001.12001.06001.09001.090045,900
Jan 24, 20251.10001.18001.05001.10001.100086,800
Jan 23, 20251.12001.17001.10001.10001.1000150,000
Jan 22, 20251.18001.23701.13001.14001.1400115,800
Jan 21, 20251.27001.35001.15001.23001.2300208,400
Jan 17, 20251.37001.44001.25001.25001.2500210,300
Jan 16, 20251.22001.39001.22001.38001.3800256,900
Jan 15, 20251.23001.25001.16001.22001.220082,300
Jan 14, 20251.16001.25001.12001.23001.230094,100
Jan 13, 20251.38001.38001.16001.16001.1600179,200
Jan 10, 20251.45001.53401.37001.39001.3900333,000
Jan 8, 20251.54001.56001.28001.45001.45002,229,100
Jan 7, 20251.20001.38001.19001.36001.3600292,500
Jan 6, 20251.10001.23001.10001.19001.1900144,700
Jan 3, 20251.13001.17001.00001.09201.0920154,900
Jan 2, 20251.12001.22001.10001.15001.1500114,700
Dec 31, 20241.25001.26001.05201.15001.1500229,200
Dec 30, 20241.03001.30501.02001.28001.2800358,200
Dec 27, 20241.13001.13000.96201.03001.030093,600
Dec 26, 20241.15001.17001.02001.09001.0900147,200
Dec 24, 20241.14001.15001.09001.14001.140074,800
Dec 23, 20241.03001.20001.02001.14001.1400400,500
Dec 20, 20241.01001.02000.94001.01401.0140105,700
Dec 19, 20241.02001.02000.93000.99700.9970186,800
Dec 18, 20240.95001.07000.94000.98500.9850334,500
Dec 17, 20240.90000.95000.85000.94000.9400168,000
Dec 16, 20240.95000.98000.91000.92100.921073,700
Dec 13, 20240.98000.98000.92000.94200.942083,700
Dec 12, 20240.97301.03000.94000.96100.9610179,800
Dec 11, 20241.05001.05000.92000.97300.9730143,600
Dec 10, 20240.89101.04000.88801.02001.0200229,200
Dec 9, 20240.93000.93000.87500.89100.8910147,700
Dec 6, 20240.95001.04000.87000.91000.9100260,500
Dec 5, 20240.85001.04000.85000.93000.9300447,800
Dec 4, 20240.91000.92000.82000.85100.8510316,100
Dec 3, 20240.99001.01100.91200.92700.9270153,100
Dec 2, 20241.07001.09000.98000.98300.9830174,800
Nov 29, 20240.97001.09400.94001.05001.0500348,400
Nov 27, 20240.87200.95700.87000.90000.9000243,000
Nov 26, 20241.14001.19000.83000.83000.8300496,200
Nov 25, 20241.22001.25001.11001.16001.1600299,400
Nov 22, 20241.20001.24001.13001.17001.1700139,000
Nov 21, 20241.13001.24001.12001.18001.1800224,300
Nov 20, 20241.44001.44001.11001.16001.1600228,800
Nov 19, 20241.73001.73001.39001.42001.4200267,800
Nov 18, 20241.93002.05001.66001.70001.7000152,100
Nov 15, 20242.00002.05001.86001.90001.9000114,400
Nov 14, 20242.10002.11001.92001.98001.9800253,300
Nov 13, 20241.93002.08001.87801.94001.9400122,700
Nov 12, 20242.19002.26101.90001.95001.9500203,900
Nov 11, 20241.90002.20001.83002.14002.1400380,900
Nov 8, 20241.60001.96001.55001.83001.8300393,000
Nov 7, 20241.62001.62001.51001.60001.600098,500
Nov 6, 20241.65001.75001.52001.55001.5500118,800
Nov 5, 20241.95001.96001.62001.63001.6300187,600
Nov 4, 20242.21002.23001.75001.96001.9600173,100
Nov 1, 20242.37002.38902.08002.13002.1300112,700
Oct 31, 20242.39002.45302.25002.30002.300083,000
Oct 30, 20242.38002.46602.23002.30002.300076,200
Oct 29, 20242.35002.67002.30002.34002.3400214,300
Oct 28, 20242.85003.00002.15002.34002.3400381,600
Oct 25, 20242.78002.89002.45002.45002.4500201,200
Oct 24, 20242.89003.22302.74902.76002.760092,200
Oct 23, 20243.20003.25002.85002.98002.980060,800
Oct 22, 20243.77003.77003.05003.21003.2100116,800
Oct 21, 20243.72003.72003.32003.52003.520089,300
Oct 18, 20244.25004.25003.50003.54003.540058,900
Oct 17, 20243.60004.26903.50004.24004.2400167,000
Oct 16, 20243.20003.61003.10003.50003.5000124,300
Oct 15, 20243.49003.49003.05003.20303.203032,600
Oct 14, 20243.60003.89003.19003.42003.420045,500
Oct 11, 20244.20004.20003.40003.58003.5800204,100
Oct 10, 20245.49005.49004.03004.11004.1100268,500

Related Tickers

VIVK Vivakor, Inc.
0.9902
-3.86%
 
CGBS Crown LNG Holdings Limited
0.1293
+9.58%
 
SLNG Stabilis Solutions, Inc.
5.73
+12.35%
 
XOM.MX Exxon Mobil Corporation
2,125.86
+0.73%
 
CRGY Crescent Energy Company
8.50
+2.78%
 
E Eni S.p.A.
28.86
+1.98%
 
IMO Imperial Oil Limited
68.14
+1.46%
 
YPFD.BA YPF Sociedad Anónima
38,800.00
+0.39%
 
TGS Transportadora de Gas del Sur S.A.
26.64
-0.30%
 
NFG National Fuel Gas Company
77.96
+0.27%