Sky Quarry, Inc. SKYQ
NASDAQ · Vereinigte Staaten · Energierohstoffe
$2,54+0,05 (+2,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,54 | +2,01 % | $2,51 | $2,61 | $2,47 | 486,38K |
| 2026-09-30 | $2,49 | -0,40 % | $2,48 | $2,57 | $2,47 | 370,80K |
| 2026-09-29 | $2,50 | -3,85 % | $2,54 | $2,54 | $2,47 | 858,20K |
| 2026-09-28 | $2,60 | -2,62 % | $2,78 | $2,80 | $2,60 | 1,09M |
| 2026-09-25 | $2,67 | -8,25 % | $2,70 | $2,85 | $2,61 | 1,58M |
| 2026-09-24 | $2,91 | +14,57 % | $3,07 | $3,48 | $2,68 | 28,28M |
| 2026-09-23 | $2,54 | -2,31 % | $2,57 | $2,68 | $2,53 | 571,60K |
| 2026-09-22 | $2,60 | -2,62 % | $2,61 | $2,69 | $2,57 | 560,20K |
| 2026-09-21 | $2,67 | -3,26 % | $2,67 | $2,73 | $2,60 | 932,80K |
| 2026-09-18 | $2,76 | -4,50 % | $2,84 | $2,87 | $2,71 | 869,60K |
| 2026-09-17 | $2,89 | -2,69 % | $2,82 | $2,97 | $2,75 | 741,70K |
| 2026-09-16 | $2,97 | -8,05 % | $3,12 | $3,14 | $2,84 | 1,80M |
| 2026-09-15 | $3,23 | +2,87 % | $3,08 | $3,55 | $3,05 | 2,79M |
| 2026-09-14 | $3,14 | +0,96 % | $3,50 | $3,64 | $3,10 | 6,10M |
| 2026-09-11 | $3,11 | -2,51 % | $3,30 | $3,40 | $2,98 | 2,96M |
| 2026-09-10 | $3,19 | +19,48 % | $3,19 | $3,80 | $2,98 | 28,99M |
| 2026-09-09 | $2,67 | +0,38 % | $2,72 | $2,81 | $2,63 | 973,40K |
| 2026-09-08 | $2,66 | +2,70 % | $2,67 | $2,78 | $2,61 | 1,10M |
| 2026-09-04 | $2,59 | -4,07 % | $2,66 | $2,69 | $2,58 | 394,60K |
| 2026-09-03 | $2,70 | +1,89 % | $2,65 | $2,73 | $2,52 | 603,20K |
| 2026-09-02 | $2,65 | -6,36 % | $2,80 | $2,80 | $2,63 | 1,36M |
| 2026-09-01 | $2,83 | +5,99 % | $2,88 | $2,97 | $2,66 | 1,79M |
| 2026-08-31 | $2,67 | +1,52 % | $2,72 | $2,88 | $2,67 | 1,06M |
| 2026-08-28 | $2,63 | -2,23 % | $2,68 | $2,69 | $2,60 | 271,40K |
| 2026-08-27 | $2,69 | 0,00 % | $2,74 | $2,87 | $2,65 | 506,20K |
| 2026-08-26 | $2,69 | +1,89 % | $2,61 | $2,73 | $2,61 | 328,60K |
| 2026-08-25 | $2,64 | -1,49 % | $2,58 | $2,86 | $2,58 | 506,60K |
| 2026-08-24 | $2,68 | -2,55 % | $2,67 | $2,78 | $2,57 | 414,80K |
| 2026-08-21 | $2,75 | +2,61 % | $2,63 | $2,77 | $2,59 | 497,20K |
| 2026-08-20 | $2,68 | +5,51 % | $2,64 | $2,83 | $2,64 | 912,50K |
| 2026-08-19 | $2,54 | -8,96 % | $2,69 | $2,72 | $2,50 | 886,00K |
| 2026-08-18 | $2,79 | +2,20 % | $2,88 | $2,97 | $2,78 | 1,44M |
| 2026-08-17 | $2,73 | -0,73 % | $2,67 | $2,89 | $2,63 | 1,01M |
| 2026-08-14 | $2,75 | +0,36 % | $2,65 | $2,99 | $2,59 | 1,33M |
| 2026-08-13 | $2,74 | -20,12 % | $3,19 | $3,44 | $2,59 | 2,04M |
| 2026-08-12 | $3,43 | -2,56 % | $3,39 | $3,43 | $3,18 | 1,17M |
| 2026-08-11 | $3,52 | -5,63 % | $3,51 | $3,64 | $3,41 | 1,20M |
| 2026-08-10 | $3,73 | +6,57 % | $3,59 | $3,80 | $3,53 | 1,59M |
| 2026-08-07 | $3,50 | -9,33 % | $3,48 | $3,69 | $3,15 | 1,91M |
| 2026-08-06 | $3,86 | -3,50 % | $3,83 | $3,96 | $3,66 | 1,62M |
| 2026-08-05 | $4,00 | -3,61 % | $4,12 | $4,12 | $3,71 | 1,48M |
| 2026-08-04 | $4,15 | -7,78 % | $4,37 | $4,44 | $3,96 | 2,57M |
| 2026-08-03 | $4,50 | -3,23 % | $4,29 | $4,54 | $4,02 | 2,21M |
| 2026-07-31 | $4,65 | +9,41 % | $4,36 | $5,36 | $4,26 | 6,98M |
| 2026-07-30 | $4,25 | -5,76 % | $4,06 | $4,41 | $4,06 | 2,85M |
| 2026-07-29 | $4,51 | +22,89 % | $4,49 | $4,65 | $4,05 | 10,13M |
| 2026-07-28 | $3,67 | -4,68 % | $3,48 | $3,93 | $3,34 | 2,70M |
| 2026-07-27 | $3,85 | -18,09 % | $4,19 | $4,24 | $3,55 | 3,93M |
| 2026-07-24 | $4,70 | -16,67 % | $6,48 | $7,00 | $4,46 | 19,18M |
| 2026-07-23 | $5,64 | +36,56 % | $4,65 | $6,27 | $4,59 | 34,57M |
| 2026-07-22 | $4,13 | +1,23 % | $4,30 | $4,73 | $4,00 | 4,19M |
| 2026-07-21 | $4,08 | -13,92 % | $4,38 | $4,65 | $3,72 | 7,74M |
| 2026-07-20 | $4,74 | +24,74 % | $4,24 | $5,08 | $4,10 | 22,34M |
| 2026-07-17 | $3,80 | -0,52 % | $3,94 | $3,97 | $3,53 | 3,86M |
| 2026-07-16 | $3,82 | +9,14 % | $3,52 | $4,00 | $3,35 | 3,83M |
| 2026-07-15 | $3,50 | +2,94 % | $3,27 | $3,50 | $3,10 | 2,30M |
| 2026-07-14 | $3,40 | -14,79 % | $3,54 | $3,70 | $3,33 | 4,74M |
| 2026-07-13 | $3,99 | +25,47 % | $3,71 | $4,34 | $3,57 | 19,36M |
| 2026-07-10 | $3,18 | -4,22 % | $3,17 | $3,42 | $2,97 | 3,09M |
| 2026-07-09 | $3,32 | -13,09 % | $3,33 | $3,54 | $3,08 | 6,68M |
| 2026-07-08 | $3,82 | +27,33 % | $3,47 | $4,39 | $3,14 | 59,45M |
| 2026-07-07 | $3,00 | +41,51 % | $2,45 | $3,30 | $2,39 | 32,80M |
| 2026-07-06 | $2,12 | -19,70 % | $2,30 | $2,52 | $2,08 | 2,48M |
| 2026-07-02 | $2,64 | -11,11 % | $2,82 | $2,91 | $2,20 | 3,16M |
| 2026-07-01 | $2,97 | -19,07 % | $3,24 | $3,30 | $2,60 | 5,27M |
| 2026-06-30 | $3,67 | +5,46 % | $3,92 | $4,18 | $3,41 | 12,78M |
| 2026-06-29 | $3,48 | +20,83 % | $3,05 | $4,14 | $2,88 | 20,00M |
| 2026-06-26 | $2,88 | +9,09 % | $3,05 | $3,50 | $2,72 | 29,65M |
| 2026-06-25 | $2,64 | +0,76 % | $2,53 | $2,64 | $2,12 | 10,11M |
| 2026-06-24 | $2,62 | +59,76 % | $1,68 | $2,69 | $1,64 | 64,37M |
| 2026-06-23 | $1,64 | -13,68 % | $1,70 | $1,73 | $1,50 | 6,44M |
| 2026-06-22 | $1,90 | +62,39 % | $1,62 | $2,34 | $1,35 | 221,41M |
| 2026-06-18 | $1,17 | +2,63 % | $1,16 | $1,19 | $1,10 | 528,90K |
| 2026-06-17 | $1,14 | -4,20 % | $1,18 | $1,26 | $1,12 | 685,50K |
| 2026-06-16 | $1,19 | -0,83 % | $1,17 | $1,23 | $1,17 | 295,10K |
| 2026-06-15 | $1,20 | -8,40 % | $1,12 | $1,25 | $1,10 | 728,60K |
| 2026-06-12 | $1,31 | -10,27 % | $1,33 | $1,45 | $1,30 | 1,02M |
| 2026-06-11 | $1,46 | -23,56 % | $1,79 | $1,82 | $1,37 | 6,85M |
| 2026-06-10 | $1,91 | +22,44 % | $1,52 | $2,12 | $1,46 | 29,97M |
| 2026-06-09 | $1,56 | -10,86 % | $1,68 | $1,69 | $1,49 | 1,18M |
| 2026-06-08 | $1,75 | -3,85 % | $1,76 | $1,79 | $1,56 | 7,04M |
| 2026-06-05 | $1,82 | -3,70 % | $1,87 | $1,88 | $1,77 | 276,50K |
| 2026-06-04 | $1,89 | -3,08 % | $1,94 | $1,98 | $1,80 | 437,90K |
| 2026-06-03 | $1,95 | -10,96 % | $2,11 | $2,11 | $1,93 | 970,00K |
| 2026-06-02 | $2,19 | -9,13 % | $2,32 | $2,38 | $2,16 | 494,30K |
| 2026-06-01 | $2,41 | +7,11 % | $2,39 | $2,59 | $2,35 | 685,40K |
| 2026-05-29 | $2,25 | -4,26 % | $2,28 | $2,28 | $2,15 | 285,10K |
| 2026-05-28 | $2,35 | -2,08 % | $2,49 | $2,54 | $2,23 | 847,00K |
| 2026-05-27 | $2,40 | +0,42 % | $2,42 | $2,50 | $2,30 | 198,60K |
| 2026-05-26 | $2,39 | -10,82 % | $2,65 | $2,77 | $2,33 | 578,60K |