XNAS
Datos históricos de Sky Quarry Inc.
Sky Quarry Inc. · SKYQ
$2.45
▲ +0.01 (+0.41%)
Última operación · 10/10/2026, 17:30:52 UTC
- Variación en el periodo
- −39.36%
- Máximo
- US$19.45
- 13 de abril de 2026
- Mínimo
- US$1.10
- 18 de junio de 2026
- Volumen medio diario
- 5.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.52 | 2.53 | 2.44 | 2.45 | −2.78% | 262,623.889 |
| 8 oct 2026 | 2.58 | 2.65 | 2.49 | 2.52 | +2.86% | 865,741.432 |
| 7 oct 2026 | 2.55 | 2.60 | 2.42 | 2.45 | −3.92% | 569,154.836 |
| 6 oct 2026 | 2.48 | 2.59 | 2.46 | 2.55 | +0.39% | 412,519.738 |
| 5 oct 2026 | 2.45 | 2.55 | 2.39 | 2.54 | +3.25% | 413,936.459 |
| 2 oct 2026 | 2.48 | 2.49 | 2.41 | 2.46 | −3.15% | 372,904.682 |
| 1 oct 2026 | 2.51 | 2.61 | 2.47 | 2.54 | +2.01% | 497,193.187 |
| 30 sep 2026 | 2.48 | 2.57 | 2.47 | 2.49 | −0.40% | 379,139.348 |
| 29 sep 2026 | 2.54 | 2.54 | 2.47 | 2.50 | −3.85% | 861,923.965 |
| 28 sep 2026 | 2.78 | 2.80 | 2.60 | 2.60 | −2.62% | 1.09 M |
| 25 sep 2026 | 2.70 | 2.85 | 2.61 | 2.67 | −8.25% | 1.58 M |
| 24 sep 2026 | 3.07 | 3.48 | 2.68 | 2.91 | +14.57% | 28.28 M |
| 23 sep 2026 | 2.57 | 2.68 | 2.53 | 2.54 | −2.31% | 571,570.259 |
| 22 sep 2026 | 2.61 | 2.69 | 2.57 | 2.60 | −2.62% | 560,194.996 |
| 21 sep 2026 | 2.67 | 2.73 | 2.60 | 2.67 | −3.26% | 936,280.11 |
| 18 sep 2026 | 2.84 | 2.87 | 2.72 | 2.76 | −4.50% | 869,624.334 |
| 17 sep 2026 | 2.82 | 2.97 | 2.75 | 2.89 | −2.69% | 749,137.808 |
| 16 sep 2026 | 3.12 | 3.14 | 2.84 | 2.97 | −8.05% | 1.8 M |
| 15 sep 2026 | 3.08 | 3.55 | 3.05 | 3.23 | +2.87% | 2.79 M |
| 14 sep 2026 | 3.50 | 3.64 | 3.10 | 3.14 | +0.96% | 6.1 M |
| 11 sep 2026 | 3.30 | 3.40 | 2.98 | 3.11 | −2.51% | 2.96 M |
| 10 sep 2026 | 3.19 | 3.80 | 2.98 | 3.19 | +19.48% | 28.99 M |
| 9 sep 2026 | 2.72 | 2.81 | 2.63 | 2.67 | +0.38% | 981,189.111 |
| 8 sep 2026 | 2.67 | 2.78 | 2.61 | 2.66 | +2.70% | 1.1 M |
| 4 sep 2026 | 2.66 | 2.69 | 2.58 | 2.59 | −4.07% | 394,613.971 |
| 3 sep 2026 | 2.65 | 2.73 | 2.52 | 2.70 | +1.89% | 609,000.994 |
| 2 sep 2026 | 2.80 | 2.80 | 2.63 | 2.65 | −6.36% | 1.37 M |
| 1 sep 2026 | 2.88 | 2.97 | 2.67 | 2.83 | +5.99% | 1.79 M |
| 31 ago 2026 | 2.72 | 2.88 | 2.67 | 2.67 | +1.52% | 1.06 M |
| 28 ago 2026 | 2.68 | 2.69 | 2.60 | 2.63 | −2.23% | 279,732.404 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.