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 (%)
Apr 30, 2014 0.0197 0.0197 0.0161 0.0172 24,217,716 +0.00(+7.50%)
Apr 29, 2014 0.0179 0.0180 0.0146 0.0160 19,032,278 -0.00(-2.44%)
Apr 28, 2014 0.0179 0.0180 0.0151 0.0164 9,113,723 -0.00(-6.29%)
Apr 25, 2014 0.0172 0.0180 0.0159 0.0175 8,085,686 +0.00(+2.34%)
Apr 24, 2014 0.0174 0.0182 0.0161 0.0171 7,696,890 -0.00(-1.72%)
Apr 23, 2014 0.0193 0.0200 0.0163 0.0174 32,434,210 -0.00(-9.84%)
Apr 22, 2014 0.0205 0.0218 0.0186 0.0193 23,614,872 -0.00(-8.10%)
Apr 21, 2014 0.0219 0.0219 0.0206 0.0210 8,529,031 -0.00(-2.78%)
Apr 17, 2014 0.0216 0.0216 0.0216 0 -0.00(-5.26%)
Apr 16, 2014 0.0251 0.0265 0.0226 0.0228 21,004,674 -0.00(-6.56%)
Apr 15, 2014 0.0287 0.0330 0.0230 0.0244 39,190,904 -0.00(-2.01%)
Apr 14, 2014 0.0260 0.0260 0.0229 0.0249 13,618,129 +0.00(+9.69%)
Apr 11, 2014 0.0262 0.0262 0.0201 0.0227 0 -0.00(-7.35%)
Apr 10, 2014 0.0265 0.0286 0.0220 0.0245 17,185,416 -0.00(-3.92%)
Apr 09, 2014 0.0270 0.0287 0.0220 0.0255 28,464,404 +0.00(+20.28%)
Apr 08, 2014 0.0240 0.0257 0.0197 0.0212 21,321,048 -0.00(-11.67%)
Apr 07, 2014 0.0279 0.0289 0.0225 0.0240 23,627,380 -0.00(-8.40%)
Apr 04, 2014 0.0284 0.0289 0.0262 0.0262 0 -0.00(-2.60%)
Apr 03, 2014 0.0291 0.0296 0.0241 0.0269 22,190,944 -0.00(-9.12%)
Apr 02, 2014 0.0302 0.0310 0.0282 0.0296 8,459,285 -0.00(-1.33%)
Apr 01, 2014 0.0312 0.0315 0.0300 0.0300 5,713,427 -0.00(-2.91%)
Mar 31, 2014 0.0303 0.0323 0.0285 0.0309 9,503,230 +0.00(+3.00%)
Mar 28, 2014 0.0290 0.0332 0.0285 0.0300 0 +0.00(+2.39%)
Mar 27, 2014 0.0325 0.0332 0.0290 0.0293 16,003,231 -0.00(-9.85%)
Mar 26, 2014 0.0350 0.0365 0.0322 0.0325 9,594,111 -0.00(-8.45%)
Mar 25, 2014 0.0368 0.0373 0.0335 0.0355 12,893,583 +0.00(+0.57%)
Mar 24, 2014 0.0356 0.0385 0.0320 0.0353 17,925,148 -0.00(-1.94%)
Mar 21, 2014 0.0406 0.0420 0.0330 0.0360 23,256,126 -0.00(-8.40%)
Mar 20, 2014 0.0405 0.0434 0.0383 0.0393 16,296,352 +0.00(+3.15%)
Mar 19, 2014 0.0420 0.0440 0.0371 0.0381 25,114,324 -0.00(-8.19%)
Mar 18, 2014 0.0359 0.0439 0.0357 0.0415 65,137,504 +0.01(+17.23%)
Mar 17, 2014 0.0317 0.0363 0.0304 0.0354 37,137,572 +0.01(+18.00%)
Mar 14, 2014 0.0295 0.0320 0.0281 0.0300 0 +0.00(+0.33%)
Mar 13, 2014 0.0319 0.0320 0.0291 0.0299 14,005,770 -0.00(-4.17%)
Mar 12, 2014 0.0287 0.0329 0.0287 0.0312 17,330,550 +0.00(+4.00%)
Mar 11, 2014 0.0312 0.0325 0.0270 0.0300 17,801,142 +0.00(+9.49%)
Mar 10, 2014 0.0270 0.0295 0.0261 0.0274 6,699,815 +0.00(+1.11%)
Mar 07, 2014 0.0280 0.0284 0.0259 0.0271 0 -0.00(-2.52%)
Mar 06, 2014 0.0300 0.0314 0.0278 0.0278 12,179,255 -0.00(-4.14%)
Mar 05, 2014 0.0341 0.0348 0.0282 0.0290 22,055,176 -0.00(-11.04%)
Mar 04, 2014 0.0276 0.0350 0.0251 0.0326 44,232,044 +0.00(+18.12%)
Mar 03, 2014 0.0302 0.0320 0.0261 0.0276 13,697,714 -0.00(-7.69%)
Feb 28, 2014 0.0275 0.0320 0.0273 0.0299 0 +0.00(+8.73%)
Feb 27, 2014 0.0299 0.0299 0.0250 0.0275 22,502,656 -0.00(-7.72%)
Feb 26, 2014 0.0318 0.0323 0.0230 0.0298 48,354,292 -0.00(-6.29%)
Feb 25, 2014 0.0330 0.0358 0.0300 0.0318 18,781,600 -0.00(-3.93%)
Feb 24, 2014 0.0361 0.0363 0.0330 0.0331 9,928,701 -0.00(-8.06%)
Feb 21, 2014 0.0360 0.0405 0.0351 0.0360 0 -0.01(-13.04%)
Feb 20, 2014 0.0434 0.0440 0.0395 0.0414 21,144,000 -0.00(-4.61%)
Feb 19, 2014 0.0492 0.0495 0.0415 0.0434 16,353,332 -0.00(-8.63%)
Feb 18, 2014 0.0510 0.0529 0.0468 0.0475 27,091,184 +0.00(+1.50%)
Feb 14, 2014 0.0468 0.0468 0.0468 0 +0.01(+18.78%)
Feb 13, 2014 0.0400 0.0432 0.0375 0.0394 13,040,853 -0.00(-0.25%)
Feb 12, 2014 0.0380 0.0424 0.0350 0.0395 14,292,424 +0.00(+6.76%)
Feb 11, 2014 0.0397 0.0439 0.0257 0.0370 71,415,352 -0.00(-7.27%)
Feb 10, 2014 0.0555 0.0556 0.0380 0.0399 49,560,708 -0.01(-22.52%)
Feb 07, 2014 0.0519 0.0553 0.0480 0.0515 0 +0.00(+0.98%)
Feb 06, 2014 0.0529 0.0580 0.0451 0.0510 34,559,592 -0.00(-0.39%)
Feb 05, 2014 0.0508 0.0735 0.0460 0.0512 116,615,360 +0.00(+1.99%)
Feb 04, 2014 0.0390 0.0520 0.0346 0.0502 99,342,600 +0.01(+35.68%)
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.