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

Saker Aviation Svcs Inc (OP: SKAS )

11.72 +0.01 (+0.09%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 31, 2024 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 (%)
May 31, 2017 0.1360 0.1530 0.1350 0.1350 53,450 -0.01(-8.16%)
May 30, 2017 0.1700 0.1700 0.1470 0.1470 38,019 -0.00(-2.00%)
May 26, 2017 0.1500 0.1700 0.1500 0.1500 21,748 +0.00(+0.00%)
May 25, 2017 0.1500 0.1520 0.1500 0.1500 76,370 +0.00(+0.00%)
May 24, 2017 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
May 23, 2017 0.1755 0.1755 0.1500 0.1500 24,579 +0.00(+0.00%)
May 22, 2017 0.1310 0.1755 0.1310 0.1500 161,085 +0.02(+15.38%)
May 19, 2017 0.1260 0.1350 0.1196 0.1300 97,748 +0.01(+4.00%)
May 18, 2017 0.1900 0.1900 0.1196 0.1250 280,824 -0.03(-20.63%)
May 17, 2017 0.1600 0.1980 0.1510 0.1575 88,657 -0.02(-13.46%)
May 16, 2017 0.1651 0.1960 0.1601 0.1820 35,400 +0.02(+13.68%)
May 15, 2017 0.2500 0.2500 0.1600 0.1601 184,796 -0.05(-23.76%)
May 12, 2017 0.1824 0.2100 0.1799 0.2100 56,441 +0.03(+16.67%)
May 11, 2017 0.1530 0.1800 0.1530 0.1800 18,252 +0.01(+9.02%)
May 10, 2017 0.1850 0.2500 0.1550 0.1651 195,515 -0.02(-11.24%)
May 09, 2017 0.2000 0.2000 0.1850 0.1860 39,100 -0.00(-0.53%)
May 08, 2017 0.2040 0.2100 0.1870 0.1870 79,446 -0.00(-2.45%)
May 05, 2017 0.1910 0.2098 0.1910 0.1917 35,743 -0.01(-4.15%)
May 04, 2017 0.2101 0.2167 0.1910 0.2000 85,891 -0.03(-13.01%)
May 03, 2017 0.2201 0.2370 0.2147 0.2299 37,732 +0.01(+4.45%)
May 02, 2017 0.2291 0.2380 0.2201 0.2201 11,000 -0.02(-8.29%)
May 01, 2017 0.2310 0.2400 0.2300 0.2400 27,277 +0.01(+4.35%)
Apr 28, 2017 0.2454 0.2500 0.2300 0.2300 96,502 -0.02(-8.00%)
Apr 27, 2017 0.2600 0.2600 0.2400 0.2500 31,700 +0.00(+0.00%)
Apr 26, 2017 0.2500 0.2500 0.2500 0.2500 1,260 +0.00(+0.00%)
Apr 25, 2017 0.2454 0.2500 0.2400 0.2500 31,559 +0.01(+3.31%)
Apr 24, 2017 0.2450 0.2520 0.2300 0.2420 82,802 -0.01(-3.20%)
Apr 21, 2017 0.2417 0.2599 0.2375 0.2500 86,695 +0.01(+2.04%)
Apr 20, 2017 0.2500 0.2500 0.2450 0.2450 9,800 +0.01(+2.08%)
Apr 19, 2017 0.2600 0.2600 0.2400 0.2400 52,294 -0.02(-7.69%)
Apr 18, 2017 0.2600 0.2600 0.2500 0.2600 17,106 +0.00(+0.00%)
Apr 17, 2017 0.2555 0.2900 0.2555 0.2600 62,527 +0.01(+3.05%)
Apr 13, 2017 0.2521 0.2800 0.2521 0.2523 51,042 +0.01(+2.98%)
Apr 12, 2017 0.2745 0.2745 0.2431 0.2450 33,005 -0.02(-7.48%)
Apr 11, 2017 0.2739 0.2798 0.2300 0.2648 67,759 -0.01(-1.93%)
Apr 10, 2017 0.2751 0.2800 0.2700 0.2700 58,550 +0.00(+0.00%)
Apr 07, 2017 0.2600 0.2700 0.2301 0.2700 119,248 +0.02(+5.88%)
Apr 06, 2017 0.2851 0.3200 0.2500 0.2550 64,600 -0.02(-6.93%)
Apr 05, 2017 0.2700 0.2740 0.2520 0.2740 33,019 +0.02(+9.60%)
Apr 04, 2017 0.2500 0.2500 0.2397 0.2500 49,607 +0.00(+0.00%)
Apr 03, 2017 0.2700 0.2700 0.2400 0.2500 51,973 -0.02(-7.41%)
Mar 31, 2017 0.2700 0.2740 0.2400 0.2700 86,530 +0.03(+12.45%)
Mar 30, 2017 0.2520 0.2620 0.2401 0.2401 30,500 -0.02(-7.65%)
Mar 29, 2017 0.2600 0.2623 0.2401 0.2600 77,850 -0.01(-3.70%)
Mar 28, 2017 0.2700 0.2700 0.2700 0.2700 18,064 +0.00(+0.00%)
Mar 27, 2017 0.2800 0.2800 0.2600 0.2700 52,726 -0.01(-1.82%)
Mar 24, 2017 0.2700 0.2800 0.2600 0.2750 74,136 +0.04(+19.51%)
Mar 23, 2017 0.2400 0.2400 0.2301 0.2301 14,250 -0.03(-11.78%)
Mar 22, 2017 0.2500 0.2700 0.2301 0.2608 58,275 +0.01(+4.33%)
Mar 21, 2017 0.2700 0.2700 0.2500 0.2500 17,977 -0.01(-3.85%)
Mar 20, 2017 0.2800 0.2800 0.2600 0.2600 42,248 -0.01(-3.70%)
Mar 17, 2017 0.2800 0.2800 0.2480 0.2700 94,163 +0.01(+3.85%)
Mar 16, 2017 0.2255 0.2800 0.2255 0.2600 87,334 +0.04(+16.33%)
Mar 15, 2017 0.1901 0.2270 0.1901 0.2235 10,456 +0.03(+17.63%)
Mar 14, 2017 0.2270 0.2270 0.1900 0.1900 81,327 -0.04(-16.30%)
Mar 13, 2017 0.2269 0.2270 0.2000 0.2270 105,719 +0.05(+26.11%)
Mar 10, 2017 0.1600 0.2300 0.1300 0.1800 158,631 +0.02(+12.57%)
Mar 09, 2017 0.1500 0.1600 0.1500 0.1599 56,466 -0.02(-8.63%)
Mar 08, 2017 0.1800 0.2097 0.1510 0.1750 114,600 -0.01(-5.41%)
Mar 07, 2017 0.2690 0.2690 0.1850 0.1850 144,818 -0.08(-30.19%)
Mar 06, 2017 0.3099 0.3099 0.2200 0.2650 142,690 -0.04(-14.46%)
Mar 03, 2017 0.3000 0.3199 0.2800 0.3098 62,973 -0.00(-0.06%)
Mar 02, 2017 0.3997 0.3997 0.2700 0.3100 195,098 -0.09(-21.52%)
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.