Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sk3 Group Inc (OP: SKTO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Dec 30, 2009 0.0800 0.0850 0.0750 0.0760 276,160 -0.00(-5.00%)
Dec 29, 2009 0.0850 0.0850 0.0800 0.0800 140,240 -0.01(-5.88%)
Dec 28, 2009 0.0800 0.1000 0.0800 0.0850 257,971 +0.01(+6.25%)
Dec 24, 2009 0.1000 0.1000 0.0800 0.0800 175,430 -0.02(-20.00%)
Dec 23, 2009 0.1000 0.1000 0.0950 0.1000 107,705 +0.00(+0.00%)
Dec 22, 2009 0.1050 0.1150 0.0950 0.1000 112,850 -0.00(-4.76%)
Dec 21, 2009 0.1090 0.1100 0.1000 0.1050 236,226 +0.02(+20.69%)
Dec 18, 2009 0.0950 0.1000 0.0870 0.0870 83,232 -0.01(-13.00%)
Dec 17, 2009 0.1000 0.1000 0.0850 0.1000 159,110 +0.01(+5.26%)
Dec 16, 2009 0.1000 0.1000 0.0800 0.0950 75,090 -0.01(-5.00%)
Dec 15, 2009 0.0900 0.1000 0.0800 0.1000 90,750 +0.01(+11.11%)
Dec 14, 2009 0.1050 0.1150 0.0900 0.0900 175,172 -0.01(-10.00%)
Dec 11, 2009 0.0950 0.1075 0.0800 0.1000 931,554 +0.01(+8.70%)
Dec 10, 2009 0.1150 0.1150 0.0920 0.0920 382,662 -0.02(-14.81%)
Dec 09, 2009 0.1690 0.1690 0.0920 0.1080 1,158,513 -0.05(-32.50%)
Dec 08, 2009 0.1299 0.1690 0.1000 0.1600 969,631 +0.03(+23.17%)
Dec 07, 2009 0.1300 0.1300 0.1250 0.1299 119,864 +0.00(+3.92%)
Dec 04, 2009 0.1100 0.1340 0.1100 0.1250 179,470 +0.01(+4.17%)
Dec 03, 2009 0.1250 0.1500 0.1050 0.1200 3,231,311 +0.02(+20.00%)
Dec 02, 2009 0.2000 0.2500 0.0950 0.1000 436,744 -0.10(-50.00%)
Dec 01, 2009 0.2050 0.2150 0.2000 0.2000 107,257 -0.02(-9.09%)
Nov 30, 2009 0.2200 0.2500 0.2200 0.2200 73,123 -0.03(-12.00%)
Nov 27, 2009 0.2500 0.2500 0.2200 0.2500 22,262 +0.00(+0.00%)
Nov 25, 2009 0.2800 0.2800 0.2200 0.2500 74,926 +0.00(+0.00%)
Nov 24, 2009 0.2600 0.2900 0.2500 0.2500 29,852 -0.01(-3.85%)
Nov 23, 2009 0.2900 0.2900 0.2600 0.2600 63,192 -0.04(-13.33%)
Nov 20, 2009 0.2800 0.3100 0.2800 0.3000 39,344 +0.02(+7.14%)
Nov 19, 2009 0.2600 0.3500 0.2600 0.2800 116,865 +0.02(+7.69%)
Nov 18, 2009 0.3300 0.3300 0.2600 0.2600 58,167 +0.01(+4.00%)
Nov 17, 2009 0.3500 0.3700 0.2100 0.2500 672,963 -0.05(-18.03%)
Nov 16, 2009 0.2800 0.3050 0.2700 0.3050 139,357 +0.03(+12.96%)
Nov 13, 2009 0.2350 0.2800 0.2200 0.2700 149,598 +0.07(+35.00%)
Nov 12, 2009 0.2000 0.2350 0.1700 0.2000 153,539 +0.02(+11.11%)
Nov 11, 2009 0.2200 0.2300 0.1800 0.1800 204,506 -0.04(-18.18%)
Nov 10, 2009 0.2800 0.2800 0.2200 0.2200 223,190 -0.02(-8.33%)
Nov 09, 2009 0.3100 0.3100 0.2200 0.2400 718,767 -0.07(-22.33%)
Nov 06, 2009 0.3300 0.3300 0.3000 0.3090 800,471 -0.01(-3.44%)
Nov 05, 2009 0.3500 0.3500 0.3150 0.3200 441,666 -0.01(-3.03%)
Nov 04, 2009 0.3460 0.4750 0.3000 0.3300 1,005,847 +0.00(+0.00%)
Nov 03, 2009 0.3200 0.3600 0.2880 0.3300 1,105,467 -0.03(-8.33%)
Nov 02, 2009 0.5200 0.5200 0.2900 0.3600 646,301 -0.16(-30.22%)
Oct 30, 2009 0.6850 0.6850 0.4500 0.5159 969,129 -0.16(-24.13%)
Oct 29, 2009 0.6800 0.7200 0.6750 0.6800 944,143 -0.01(-1.45%)
Oct 28, 2009 0.6600 0.7400 0.6500 0.6900 2,881,496 +0.09(+15.00%)
Oct 27, 2009 0.9100 0.9100 0.6000 0.6000 1,152,958 -0.32(-34.43%)
Oct 26, 2009 0.9600 0.9800 0.9000 0.9150 567,619 -0.04(-4.19%)
Oct 23, 2009 0.9700 0.9700 0.9000 0.9550 1,033,889 +0.03(+3.24%)
Oct 22, 2009 0.9100 0.9650 0.8800 0.9250 1,565,096 +0.06(+6.32%)
Oct 21, 2009 0.8000 0.8900 0.8000 0.8700 1,730,933 +0.07(+8.75%)
Oct 20, 2009 0.7800 0.8450 0.7600 0.8000 1,162,311 +0.11(+15.94%)
Oct 19, 2009 0.6200 0.7000 0.6200 0.6900 740,523 +0.09(+15.00%)
Oct 16, 2009 0.6000 0.6500 0.6000 0.6000 30,000 +0.05(+9.09%)
Oct 14, 2009 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.