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 (%)
Jul 31, 2013 0.0123 0.0123 0.0110 0.0120 2,217,495 +0.00(+0.00%)
Jul 30, 2013 0.0131 0.0135 0.0120 0.0120 4,059,992 -0.00(-8.40%)
Jul 29, 2013 0.0139 0.0153 0.0129 0.0131 9,038,585 -0.00(-6.43%)
Jul 26, 2013 0.0144 0.0145 0.0129 0.0140 2,214,954 +0.00(+0.72%)
Jul 25, 2013 0.0146 0.0160 0.0130 0.0139 1,799,282 +0.00(+2.21%)
Jul 24, 2013 0.0135 0.0140 0.0120 0.0136 4,407,429 +0.00(+4.62%)
Jul 23, 2013 0.0131 0.0133 0.0118 0.0130 4,535,420 +0.00(+8.33%)
Jul 22, 2013 0.0120 0.0126 0.0111 0.0120 1,929,344 -0.00(-3.23%)
Jul 19, 2013 0.0130 0.0135 0.0120 0.0124 1,490,329 -0.00(-0.80%)
Jul 18, 2013 0.0140 0.0140 0.0120 0.0125 2,840,754 -0.00(-7.41%)
Jul 17, 2013 0.0150 0.0150 0.0127 0.0135 1,917,590 -0.00(-10.00%)
Jul 16, 2013 0.0128 0.0163 0.0128 0.0150 5,947,360 +0.00(+19.05%)
Jul 15, 2013 0.0135 0.0139 0.0101 0.0126 2,359,124 -0.00(-3.08%)
Jul 12, 2013 0.0140 0.0140 0.0126 0.0130 1,201,877 -0.00(-7.14%)
Jul 11, 2013 0.0157 0.0157 0.0133 0.0140 2,604,558 -0.00(-9.09%)
Jul 10, 2013 0.0183 0.0183 0.0150 0.0154 3,561,781 -0.00(-9.41%)
Jul 09, 2013 0.0181 0.0182 0.0160 0.0170 1,767,355 -0.00(-6.59%)
Jul 08, 2013 0.0183 0.0190 0.0175 0.0182 1,853,336 -0.00(-2.67%)
Jul 05, 2013 0.0183 0.0200 0.0175 0.0187 1,785,006 -0.00(-0.53%)
Jul 03, 2013 0.0188 0.0192 0.0177 0.0188 1,596,708 +0.00(+0.00%)
Jul 02, 2013 0.0177 0.0194 0.0177 0.0188 1,985,235 +0.00(+3.30%)
Jul 01, 2013 0.0182 0.0183 0.0170 0.0182 2,609,722 +0.00(+0.00%)
Jun 28, 2013 0.0200 0.0200 0.0175 0.0182 3,178,505 +0.00(+4.00%)
Jun 26, 2013 0.0175 0.0185 0.0163 0.0175 1,480,315 +0.00(+0.00%)
Jun 25, 2013 0.0200 0.0205 0.0172 0.0175 3,696,242 -0.00(-7.41%)
Jun 24, 2013 0.0177 0.0206 0.0165 0.0189 5,818,086 +0.00(+8.00%)
Jun 21, 2013 0.0179 0.0185 0.0160 0.0175 2,263,913 +0.00(+1.16%)
Jun 20, 2013 0.0180 0.0215 0.0159 0.0173 9,457,469 -0.00(-4.95%)
Jun 19, 2013 0.0199 0.0199 0.0170 0.0182 2,813,933 -0.00(-4.21%)
Jun 18, 2013 0.0220 0.0220 0.0171 0.0190 2,645,140 -0.00(-13.64%)
Jun 17, 2013 0.0210 0.0250 0.0200 0.0220 6,714,309 +0.00(+7.32%)
Jun 14, 2013 0.0153 0.0210 0.0132 0.0205 6,913,996 +0.01(+33.99%)
Jun 13, 2013 0.0165 0.0165 0.0111 0.0153 6,070,928 -0.00(-1.92%)
Jun 12, 2013 0.0175 0.0186 0.0155 0.0156 6,993,452 -0.00(-12.85%)
Jun 11, 2013 0.0175 0.0200 0.0158 0.0179 5,816,452 -0.00(-5.29%)
Jun 10, 2013 0.0200 0.0200 0.0179 0.0189 3,950,028 -0.00(-5.50%)
Jun 07, 2013 0.0210 0.0210 0.0195 0.0200 5,087,141 -0.00(-4.76%)
Jun 06, 2013 0.0219 0.0220 0.0190 0.0210 2,124,653 -0.00(-4.55%)
Jun 05, 2013 0.0217 0.0249 0.0200 0.0220 1,937,931 +0.00(+2.33%)
Jun 04, 2013 0.0204 0.0247 0.0190 0.0215 6,851,329 -0.00(-11.89%)
Jun 03, 2013 0.0245 0.0250 0.0210 0.0244 5,856,923 +0.00(+2.09%)
May 31, 2013 0.0223 0.0260 0.0201 0.0239 6,435,356 +0.00(+13.81%)
May 30, 2013 0.0280 0.0280 0.0209 0.0210 3,225,466 -0.00(-18.92%)
May 29, 2013 0.0240 0.0260 0.0023 0.0259 6,790,835 +0.00(+7.92%)
May 28, 2013 0.0284 0.0285 0.0235 0.0240 6,477,620 -0.00(-7.69%)
May 24, 2013 0.0200 0.0318 0.0199 0.0260 14,509,156 +0.01(+40.54%)
May 23, 2013 0.0205 0.0205 0.0181 0.0185 2,833,812 -0.00(-9.76%)
May 22, 2013 0.0181 0.0215 0.0180 0.0205 2,494,486 +0.00(+2.50%)
May 21, 2013 0.0230 0.0230 0.0181 0.0200 7,220,221 -0.00(-13.04%)
May 20, 2013 0.0160 0.0231 0.0160 0.0230 19,480,180 -0.00(-4.17%)
May 17, 2013 0.0275 0.0275 0.0237 0.0240 4,314,295 -0.00(-12.09%)
May 16, 2013 0.0350 0.0350 0.0241 0.0273 5,264,055 -0.00(-3.87%)
May 15, 2013 0.0290 0.0300 0.0250 0.0284 4,852,055 -0.01(-19.77%)
May 13, 2013 0.0368 0.0370 0.0325 0.0354 2,752,344 -0.00(-4.32%)
May 10, 2013 0.0399 0.0399 0.0360 0.0370 2,214,391 -0.00(-2.63%)
May 09, 2013 0.0390 0.0418 0.0380 0.0380 2,052,160 -0.00(-9.31%)
May 08, 2013 0.0409 0.0419 0.0384 0.0419 1,812,421 +0.00(+2.44%)
May 07, 2013 0.0400 0.0416 0.0380 0.0409 3,277,366 -0.00(-1.68%)
May 06, 2013 0.0410 0.0420 0.0370 0.0416 2,973,767 +0.00(+1.46%)
May 03, 2013 0.0420 0.0420 0.0380 0.0410 3,102,483 +0.00(+0.00%)
May 02, 2013 0.0385 0.0420 0.0325 0.0410 2,552,335 +0.00(+4.06%)
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.