Sky Quarry Inc (SKYQ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 7.35294117647 | 0.68 | 0.735 | 0.68 | 38413 | 0.70916728 | CS |
| 4 | -0.1718 | -19.0507873143 | 0.9018 | 0.91 | 0.6505 | 55400 | 0.73001195 | CS |
| 12 | -0.4 | -35.3982300885 | 1.13 | 1.56 | 0.6505 | 140394 | 1.19068766 | CS |
| 26 | -4.76 | -86.7030965392 | 5.49 | 5.49 | 0.6505 | 164403 | 1.43313062 | CS |
| 52 | -4.76 | -86.7030965392 | 5.49 | 5.49 | 0.6505 | 164403 | 1.43313062 | CS |
| 156 | -4.76 | -86.7030965392 | 5.49 | 5.49 | 0.6505 | 164403 | 1.43313062 | CS |
| 260 | -4.76 | -86.7030965392 | 5.49 | 5.49 | 0.6505 | 164403 | 1.43313062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.714 | -0.0123 | -1.69 | 0.7125 | 0.735 | 0.7125 | 9359 |
| 1742510100 | 0.7262999 | 0.0262 | 3.74 | 0.7 | 0.73 | 0.7 | 26560 |
| 1742423700 | 0.7000999 | -0.029665 | -4.07 | 0.735 | 0.735 | 0.6851 | 64578 |
| 1742337300 | 0.729765 | 0.029765 | 4.25 | 0.7 | 0.729765 | 0.7 | 14525 |
| 1742250900 | 0.7 | -0.01 | -1.41 | 0.7329 | 0.735 | 0.6909999 | 22200 |
| 1741991700 | 0.71 | 0.0394 | 5.88 | 0.68 | 0.72 | 0.68 | 62341 |
| 1741905300 | 0.6706 | -0.0161 | -2.34 | 0.739 | 0.748 | 0.6631 | 43422 |
| 1741818900 | 0.6867 | 0.0046 | 0.67 | 0.7599 | 0.76 | 0.68 | 53692 |
| 1741732500 | 0.6821 | -0.038001 | -5.28 | 0.7462 | 0.7462 | 0.68 | 42808 |
| 1741646100 | 0.720101 | -0.039899 | -5.25 | 0.8 | 0.8 | 0.72 | 21562 |
| 1741390500 | 0.76 | 0.051 | 7.19 | 0.758 | 0.88 | 0.7316 | 18432 |
| 1741304100 | 0.709 | 0.0289 | 4.25 | 0.67 | 0.718 | 0.6601 | 55488 |
| 1741217700 | 0.6801 | -0.0405 | -5.62 | 0.686 | 0.709799 | 0.6505 | 48381 |
| 1741131300 | 0.7206 | 0.0094 | 1.32 | 0.78 | 0.805 | 0.6838999 | 40390 |
| 1741044900 | 0.7112 | 0.0113 | 1.61 | 0.718 | 0.758 | 0.71 | 61698 |
| 1740785700 | 0.6999 | -0.0722 | -9.35 | 0.75 | 0.76 | 0.6794 | 101242 |
| 1740699300 | 0.7721 | -0.0532 | -6.45 | 0.888 | 0.89 | 0.7618 | 52018 |
| 1740612900 | 0.8253 | 0.1053 | 14.63 | 0.8169999 | 0.9032 | 0.7206 | 72507 |
| 1740526500 | 0.72 | -0.114 | -13.67 | 0.8455 | 0.86 | 0.713 | 198353 |
| 1740440100 | 0.834 | -0.0485 | -5.50 | 0.9 | 0.9 | 0.8337 | 47354 |
| 1740180900 | 0.8825 | -0.0186 | -2.06 | 0.9018 | 0.91 | 0.86 | 45725 |
| 1740094500 | 0.9011 | -0.0289 | -3.11 | 0.93 | 0.94 | 0.8875 | 31726 |
| 1740008100 | 0.93 | 0 | 0.00 | 0.95 | 0.9997 | 0.9 | 43061 |
| 1739921700 | 0.93 | 0.06 | 6.90 | 0.93 | 0.96 | 0.905 | 32745 |
| 1739576100 | 0.87 | -0.0932 | -9.68 | 0.97 | 0.974 | 0.86 | 165198 |
| 1739489700 | 0.9632 | -0.0568 | -5.57 | 1.04 | 1.04 | 0.95 | 83608 |
| 1739403300 | 1.02 | -0.07 | -5.99 | 1.06 | 1.0954 | 1 | 86401 |
| 1739316900 | 1.085 | -0.02 | -1.36 | 1.07 | 1.11 | 1.046 | 86067 |
| 1739230500 | 1.1 | 0.02 | 1.85 | 1.1399999 | 1.1399999 | 1.06 | 33173 |
| 1738971300 | 1.08 | -0.05 | -4.79 | 1.1299999 | 1.1400999 | 1.07 | 55880 |
| 1738884900 | 1.1343 | 0.07 | 7.01 | 1.06 | 1.17 | 1.06 | 64897 |
| 1738798500 | 1.06 | -0.08 | -7.02 | 1.1299999 | 1.1299999 | 0.966 | 152410 |
| 1738712100 | 1.1399999 | 0.13 | 12.87 | 1.02 | 1.1399999 | 0.9501 | 247453 |
| 1738625700 | 1.01 | -0.02 | -1.94 | 1.06 | 1.1185 | 1 | 67233 |
| 1738366500 | 1.03 | 0.01 | 0.98 | 1.06 | 1.11 | 1.02 | 33790 |
| 1738280100 | 1.02 | 0 | 0.00 | 1.01 | 1.05 | 1 | 38648 |
| 1738193700 | 1.02 | -0.08 | -7.27 | 1.09 | 1.1 | 1.02 | 116912 |
| 1738107300 | 1.1 | 0.01 | 0.92 | 1.1 | 1.15 | 1.0609 | 68341 |
| 1738020900 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.06 | 45768 |
| 1737761700 | 1.1 | -0.04 | -3.51 | 1.1 | 1.18 | 1.05 | 86643 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | -0.09 | -7.32 | 1.18 | 1.2366 | 1.1299999 | 109489 |
| 1737502500 | 1.23 | -0.02 | -1.60 | 1.266 | 1.35 | 1.1504 | 206046 |
| 1737156900 | 1.25 | -0.13 | -9.42 | 1.37 | 1.44 | 1.25 | 210205 |
| 1737070500 | 1.3799999 | 0.16 | 13.11 | 1.22 | 1.3899999 | 1.22 | 256954 |
| 1736984100 | 1.22 | -0.01 | -0.81 | 1.23 | 1.25 | 1.16 | 82415 |
| 1736897700 | 1.23 | 0.07 | 6.03 | 1.16 | 1.25 | 1.12 | 94143 |
| 1736811300 | 1.16 | -0.23 | -16.55 | 1.3799999 | 1.3899999 | 1.16 | 171583 |
| 1736552100 | 1.3899999 | -0.06 | -4.14 | 1.4 | 1.5343 | 1.37 | 314078 |
| 1736379300 | 1.45 | 0.09 | 6.62 | 1.52 | 1.56 | 1.2801 | 2155438 |
| 1736292900 | 1.36 | 0.17 | 14.29 | 1.2 | 1.3799999 | 1.19 | 283846 |
| 1736206500 | 1.19 | 0.1 | 8.97 | 1.12 | 1.23 | 1.12 | 139968 |
| 1735947300 | 1.092 | -0.06 | -5.04 | 1.12 | 1.15 | 1 | 152124 |
| 1735860900 | 1.15 | 0 | 0.00 | 1.1379999 | 1.22 | 1.1 | 110352 |
| 1735688100 | 1.15 | -0.13 | -10.16 | 1.25 | 1.26 | 1.0515 | 229184 |
| 1735601700 | 1.28 | 0.25 | 24.27 | 1.03 | 1.305 | 1.02 | 349338 |
| 1735342500 | 1.03 | -0.06 | -5.50 | 1.1192 | 1.1192 | 0.962 | 90125 |
| 1735256100 | 1.09 | -0.05 | -4.39 | 1.15 | 1.17 | 1.02 | 147179 |
| 1735077840 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.09 | 74792 |
| 1734996900 | 1.1399999 | 0.13 | 12.46 | 1.03 | 1.2 | 1.02 | 396913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
