Dark

SKYQ
Sky Quarry Inc. Common Stock
stock NASDAQ

At Close

Jun 17, 2025 3:59:30 PM EDT

0.8157USD-6.521%(-0.0569)1,573,539

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 17, 2025 9:28:30 AM EDT

0.8500USD-2.590%(-0.0226)84,054

After-hours

Jun 17, 2025 4:43:30 PM EDT

0.8400USD+2.979%(+0.0243)121,835

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	0.850300	0.936300	0.800000	0.807700	-8.216%	1,589,175	0.000%
2025-06-16	0.782000	1.940000	0.731700	0.880000	+16.680%	53,316,922	-8.216%
2025-06-13	0.658000	0.800000	0.640000	0.754200	+17.844%	433,490	+7.094%
2025-06-12	0.710000	0.787600	0.631100	0.640000	-7.367%	64,191	+26.203%
2025-06-11	0.790000	0.800000	0.586241	0.690900	-13.638%	134,285	+16.905%
2025-06-10	0.830000	0.830000	0.770000	0.800000	+2.433%	59,200	+0.962%
2025-06-09	0.810000	0.830000	0.770000	0.781000	-5.790%	44,499	+3.419%
2025-06-06	0.820000	0.829000	0.770000	0.829000	+3.625%	54,812	-2.569%
2025-06-05	0.838700	0.839900	0.770000	0.800000	-1.235%	18,369	+0.962%
2025-06-04	0.819100	0.850000	0.800000	0.810000	+1.250%	17,092	-0.284%
2025-06-03	0.764000	0.809000	0.764000	0.800000	+3.761%	22,006	+0.962%
2025-06-02	0.835000	0.835000	0.770100	0.771000	-2.516%	15,899	+4.760%
2025-05-30	0.870000	0.870000	0.780000	0.790900	-1.384%	27,819	+2.124%
2025-05-29	0.807000	0.830000	0.801100	0.802000	+0.112%	16,242	+0.711%
2025-05-28	0.880000	0.902500	0.780000	0.801100	-3.482%	100,347	+0.824%
2025-05-27	0.854000	0.910000	0.810000	0.830000	-2.719%	52,202	-2.687%
2025-05-23	1.020000	1.050000	0.820000	0.853200	-11.328%	159,318	-5.333%
2025-05-22	0.850000	1.060000	0.843800	0.962200	+18.775%	316,046	-16.057%
2025-05-21	0.760400	0.889800	0.760400	0.810100	+4.799%	119,970	-0.296%
2025-05-20	0.800000	0.800000	0.760000	0.773000	-2.706%	11,246	+4.489%
2025-05-19	0.770000	0.859900	0.750000	0.794500	+3.182%	98,828	+1.661%
2025-05-16	0.770000	0.790000	0.750000	0.770000	+0.013%	22,339	+4.896%
2025-05-15	0.783000	0.800000	0.761000	0.769900	+0.236%	19,548	+4.910%
2025-05-14	0.800000	0.808000	0.760300	0.768090	-1.514%	27,942	+5.157%
2025-05-13	0.795000	0.800000	0.750000	0.779900	+3.973%	29,253	+3.565%
2025-05-12	0.795000	0.795000	0.750000	0.750100	+1.420%	32,454	+7.679%
2025-05-09	0.775000	0.775000	0.720000	0.739600	-1.910%	15,758	+9.208%
2025-05-08	0.766800	0.799800	0.724700	0.754000	-1.669%	29,542	+7.122%
2025-05-07	0.839000	0.860000	0.742300	0.766800	+0.696%	20,499	+5.334%
2025-05-06	0.765000	0.840000	0.760400	0.761500	+2.201%	12,361	+6.067%
2025-05-05	0.792000	0.799900	0.730300	0.745100	-6.863%	32,649	+8.402%
2025-05-02	0.837900	0.837900	0.775000	0.800000	-5.771%	11,304	+0.962%
2025-05-01	0.785600	0.849000	0.770000	0.849000	+8.860%	37,001	-4.865%
2025-04-30	0.826000	0.830000	0.750900	0.779900	-3.728%	55,861	+3.565%
2025-04-29	0.849600	0.899900	0.810000	0.810100	-3.582%	37,686	-0.296%
2025-04-28	0.850000	0.949500	0.826100	0.840200	+1.302%	114,410	-3.868%
2025-04-25	0.840000	0.840000	0.809899	0.829400	-0.072%	33,696	-2.616%
2025-04-24	0.800000	0.840000	0.776000	0.830000	+6.410%	45,178	-2.687%
2025-04-23	0.800000	0.800000	0.710000	0.780000	-1.141%	24,043	+3.551%
2025-04-22	0.704900	0.800000	0.650100	0.789000	+10.273%	64,456	+2.370%
2025-04-21	0.805000	0.805000	0.715401	0.715500	-11.118%	43,794	+12.886%
2025-04-17	0.740000	0.840000	0.707100	0.805000	+12.352%	79,125	+0.335%
2025-04-16	0.824000	0.889999	0.700071	0.716500	-9.874%	244,642	+12.729%
2025-04-15	0.670000	0.824900	0.650000	0.795000	+20.455%	124,663	+1.597%
2025-04-14	0.670000	0.700000	0.637100	0.660000	-3.664%	46,337	+22.379%
2025-04-11	0.711000	0.740000	0.640000	0.685100	-6.138%	80,047	+17.895%
2025-04-10	0.574900	0.735000	0.564800	0.729900	+33.266%	301,088	+10.659%
2025-04-09	0.570000	0.579900	0.522000	0.547700	-2.196%	40,987	+47.471%
2025-04-08	0.540000	0.560000	0.510000	0.560000	+7.734%	56,662	+44.232%
2025-04-07	0.560000	0.581000	0.480000	0.519800	-10.534%	139,153	+55.387%
2025-04-04	0.625000	0.625000	0.560300	0.581000	-10.615%	56,200	+39.019%
2025-04-03	0.630000	0.700000	0.585000	0.650000	+3.175%	33,523	+24.262%
2025-04-02	0.690000	0.700000	0.600000	0.630000	-9.313%	47,370	+28.206%
2025-04-01	0.590000	0.720000	0.560300	0.694700	+22.070%	82,698	+16.266%
2025-03-31	0.690000	0.690000	0.560300	0.569100	-9.667%	68,864	+41.926%
2025-03-28	0.590000	0.700000	0.580000	0.630000	+4.132%	32,943	+28.206%
2025-03-27	0.600000	0.621501	0.590000	0.605000	+1.374%	19,305	+33.504%
2025-03-26	0.625000	0.630000	0.560000	0.596800	-5.270%	77,804	+35.338%
2025-03-25	0.717000	0.720000	0.620000	0.630000	-10.103%	91,456	+28.206%
2025-03-24	0.710000	0.710000	0.680000	0.700800	-1.849%	34,698	+15.254%
2025-03-21	0.712500	0.735000	0.712500	0.714000	-1.694%	9,459	+13.123%
2025-03-20	0.700000	0.730000	0.700000	0.726300	+3.742%	26,560	+11.207%
2025-03-19	0.735000	0.735000	0.685100	0.700100	-4.065%	64,928	+15.369%
2025-03-18	0.704000	0.729765	0.700100	0.729765	+4.252%	14,525	+10.679%
2025-03-17	0.701000	0.735000	0.691000	0.700000	-1.408%	24,068	+15.386%
2025-03-14	0.680000	0.720000	0.680000	0.710000	+5.875%	62,703	+13.761%
2025-03-13	0.739000	0.748000	0.663100	0.670600	-2.345%	43,432	+20.444%
2025-03-12	0.747000	0.760000	0.680000	0.686700	+0.674%	55,223	+17.621%
2025-03-11	0.746200	0.746200	0.680000	0.682100	-5.277%	42,880	+18.414%
2025-03-10	0.846000	0.846000	0.720000	0.720101	-5.250%	23,946	+12.165%
2025-03-07	0.758000	0.880000	0.731600	0.760000	+7.193%	18,776	+6.276%
2025-03-06	0.680000	0.718000	0.660100	0.709000	+4.249%	55,684	+13.921%
2025-03-05	0.701000	0.709900	0.650500	0.680100	-5.620%	52,040	+18.762%
2025-03-04	0.720000	0.805000	0.683900	0.720600	+1.322%	41,347	+12.087%
2025-03-03	0.700000	0.758000	0.700000	0.711200	+1.615%	66,020	+13.569%
2025-02-28	0.750000	0.760000	0.679400	0.699900	-9.351%	102,032	+15.402%
2025-02-27	0.888000	0.890000	0.761800	0.772100	-6.446%	52,019	+4.611%
2025-02-26	0.755000	0.903200	0.720600	0.825300	+14.625%	73,995	-2.133%
2025-02-25	0.845500	0.860000	0.713000	0.720000	-13.669%	198,984	+12.181%
2025-02-24	0.900000	0.900000	0.833700	0.834000	-5.496%	48,258	-3.153%
2025-02-21	0.907501	0.910000	0.860000	0.882500	-2.064%	45,725	-8.476%
2025-02-20	0.923000	0.940000	0.887500	0.901100	-3.108%	32,819	-10.365%
2025-02-19	0.950000	0.999700	0.900000	0.930000	0.000%	43,063	-13.151%
2025-02-18	0.870000	0.960000	0.870000	0.930000	+6.897%	37,764	-13.151%
2025-02-14	0.971400	0.974000	0.860000	0.870000	-9.676%	174,202	-7.161%
2025-02-13	1.040000	1.040000	0.950000	0.963200	-5.569%	83,608	-16.144%
2025-02-12	1.110000	1.110000	1.000000	1.020000	-5.991%	87,830	-20.814%
2025-02-11	1.070000	1.110000	1.046000	1.085000	-1.364%	86,067	-25.558%
2025-02-10	1.140000	1.140000	1.060000	1.100000	+1.852%	33,174	-26.573%
2025-02-07	1.140000	1.160000	1.070000	1.080000	-4.787%	58,263	-25.213%
2025-02-06	1.060000	1.170000	1.060000	1.134300	+7.009%	64,937	-28.793%
2025-02-05	1.130000	1.130000	0.966000	1.060000	-7.018%	154,460	-23.802%
2025-02-04	1.030000	1.140000	0.950100	1.140000	+12.871%	257,971	-29.149%
2025-02-03	1.060000	1.118500	1.000000	1.010000	-1.942%	70,092	-20.030%
2025-01-31	1.060000	1.110000	1.020000	1.030000	+0.980%	33,940	-21.583%
2025-01-30	1.010000	1.050000	1.000000	1.020000	0.000%	38,648	-20.814%
2025-01-29	1.090000	1.100000	1.020000	1.020000	-7.273%	117,012	-20.814%
2025-01-28	1.100000	1.150000	1.060900	1.100000	+0.917%	69,608	-26.573%
2025-01-27	1.120000	1.120000	1.060000	1.090000	-0.909%	46,188	-25.899%
2025-01-24	1.100000	1.180000	1.050000	1.100000	0.000%	86,973	-26.573%
2025-01-23	1.120000	1.170000	1.100000	1.100000	-3.509%	150,011	-26.573%
2025-01-22	1.180000	1.236600	1.130000	1.140000	-7.317%	115,771	-29.149%
2025-01-21	1.270000	1.350000	1.150400	1.230000	-1.600%	208,421	-34.333%
2025-01-17	1.370000	1.440000	1.250000	1.250000	-9.420%	210,320	-35.384%
2025-01-16	1.220000	1.390000	1.220000	1.380000	+13.115%	256,954	-41.471%
2025-01-15	1.230000	1.250000	1.160000	1.220000	-0.813%	82,516	-33.795%
2025-01-14	1.160000	1.250000	1.120000	1.230000	+6.034%	94,168	-34.333%
2025-01-13	1.380000	1.380000	1.160000	1.160000	-16.547%	179,199	-30.371%
2025-01-10	1.450000	1.534300	1.370000	1.390000	-4.138%	333,073	-41.892%
2025-01-08	1.540000	1.560000	1.280100	1.450000	+6.618%	2,229,089	-44.297%
2025-01-07	1.200000	1.380000	1.190000	1.360000	+14.286%	292,498	-40.610%
2025-01-06	1.100000	1.230000	1.100000	1.190000	+8.974%	144,745	-32.126%
2025-01-03	1.130000	1.170000	1.000000	1.092000	-5.043%	155,981	-26.035%
2025-01-02	1.120000	1.220000	1.100000	1.150000	0.000%	114,810	-29.765%
2024-12-31	1.250000	1.260000	1.051500	1.150000	-10.156%	229,184	-29.765%
2024-12-30	1.030000	1.305000	1.020000	1.280000	+24.272%	358,203	-36.898%
2024-12-27	1.130000	1.130000	0.962000	1.030000	-5.505%	93,620	-21.583%
2024-12-26	1.150000	1.170000	1.020000	1.090000	-4.386%	147,270	-25.899%
2024-12-24	1.140000	1.150000	1.090000	1.140000	0.000%	74,792	-29.149%
2024-12-23	1.030000	1.200000	1.020000	1.140000	+12.459%	400,517	-29.149%
2024-12-20	1.010000	1.020000	0.940000	1.013700	+1.695%	105,672	-20.322%
2024-12-19	1.020000	1.020000	0.930000	0.996800	+1.219%	190,338	-18.971%
2024-12-18	0.950000	1.070000	0.940000	0.984800	+4.766%	334,516	-17.983%
2024-12-17	0.900000	0.950000	0.850000	0.940000	+2.052%	167,972	-14.074%
2024-12-16	0.950000	0.980000	0.910000	0.921100	-2.219%	73,669	-12.311%
2024-12-13	0.980000	0.980000	0.920000	0.942000	-2.018%	83,719	-14.257%
2024-12-12	0.973300	1.030000	0.940000	0.961401	-1.223%	179,772	-15.987%
2024-12-11	1.050000	1.050000	0.920000	0.973300	-4.578%	143,671	-17.014%
2024-12-10	0.891200	1.040000	0.887800	1.020000	+14.452%	229,193	-20.814%
2024-12-09	0.930000	0.930000	0.875000	0.891200	-2.066%	147,757	-9.369%
2024-12-06	0.950000	1.040000	0.870000	0.910000	-2.140%	260,474	-11.242%
2024-12-05	0.850000	1.040000	0.850000	0.929900	+9.259%	447,843	-13.141%
2024-12-04	0.910000	0.919999	0.820100	0.851100	-8.208%	316,052	-5.099%
2024-12-03	0.990000	1.011400	0.912000	0.927200	-5.677%	153,139	-12.888%
2024-12-02	1.070000	1.090000	0.980000	0.983000	-6.381%	174,802	-17.833%
2024-11-29	0.970000	1.094200	0.940000	1.050000	+16.667%	348,430	-23.076%
2024-11-27	0.872000	0.957200	0.870000	0.900000	+8.395%	242,992	-10.256%
2024-11-26	1.140000	1.190000	0.830000	0.830300	-28.422%	496,217	-2.722%
2024-11-25	1.220000	1.250000	1.110000	1.160000	-0.855%	299,469	-30.371%
2024-11-22	1.200000	1.240000	1.130000	1.170000	-0.847%	139,119	-30.966%
2024-11-21	1.130000	1.240000	1.120100	1.180000	+1.724%	224,466	-31.551%
2024-11-20	1.440000	1.440000	1.110000	1.160000	-18.310%	228,752	-30.371%
2024-11-19	1.730000	1.730000	1.390000	1.420000	-16.471%	267,836	-43.120%
2024-11-18	1.930000	2.050000	1.660000	1.700000	-10.526%	152,304	-52.488%
2024-11-15	2.000000	2.050000	1.860000	1.900000	-4.040%	114,623	-57.489%
2024-11-14	2.100000	2.110000	1.920000	1.980000	+2.062%	253,675	-59.207%
2024-11-13	1.930000	2.080000	1.878000	1.940000	-0.513%	122,732	-58.366%
2024-11-12	2.190000	2.260800	1.900000	1.950000	-8.879%	203,975	-58.579%
2024-11-11	1.900000	2.200000	1.830000	2.140000	+16.940%	380,918	-62.257%
2024-11-08	1.600000	1.960000	1.550000	1.830000	+14.375%	393,009	-55.863%
2024-11-07	1.620000	1.620000	1.510000	1.600000	+3.226%	98,518	-49.519%
2024-11-06	1.650000	1.750000	1.520000	1.550000	-4.908%	119,188	-47.890%
2024-11-05	1.950000	1.960000	1.620000	1.630000	-16.837%	187,610	-50.448%
2024-11-04	2.210000	2.230000	1.750000	1.960000	-7.981%	173,168	-58.791%
2024-11-01	2.370000	2.388500	2.080000	2.130000	-7.391%	112,687	-62.080%
2024-10-31	2.390000	2.453300	2.250000	2.300000	0.000%	83,296	-64.883%
2024-10-30	2.380000	2.466000	2.230000	2.300000	-1.709%	76,217	-64.883%
2024-10-29	2.350000	2.670000	2.300000	2.340000	0.000%	214,283	-65.483%
2024-10-28	2.850000	3.000000	2.150000	2.340000	-4.490%	381,643	-65.483%
2024-10-25	2.780000	2.890000	2.450000	2.450000	-11.232%	201,320	-67.033%
2024-10-24	2.890000	3.222900	2.748600	2.760000	-7.379%	92,245	-70.736%
2024-10-23	3.200000	3.250000	2.850000	2.979900	-7.168%	60,837	-72.895%
2024-10-22	3.770000	3.770000	3.050000	3.210000	-8.809%	116,805	-74.838%
2024-10-21	3.720000	3.720000	3.320000	3.520100	-0.562%	89,309	-77.055%
2024-10-18	4.250000	4.250000	3.500000	3.540000	-16.509%	58,928	-77.184%
2024-10-17	3.600000	4.268500	3.500000	4.240000	+21.143%	166,982	-80.950%
2024-10-16	3.200000	3.610000	3.100000	3.500000	+9.269%	124,259	-76.923%
2024-10-15	3.490000	3.490000	3.050000	3.203100	-6.342%	32,590	-74.784%
2024-10-14	3.600000	3.890000	3.190000	3.420000	-4.469%	45,627	-76.383%
2024-10-11	4.200000	4.200000	3.400000	3.580000	-12.895%	204,067	-77.439%
2024-10-10	5.490000	5.490000	4.030000	4.110000	0.000%	268,484	-80.348%

.dark-mode .YflDQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YflDQ9{ color: #333333; background-color: white; border: 2px solid #333333; }SKYQSky Quarry Inc. Common Stockstock NASDAQ

SKYQ
Sky Quarry Inc. Common Stock
stock NASDAQ