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 29, 2011 0.0015 0.0016 0.0012 0.0013 1,237,272 -0.00(-13.33%)
Apr 28, 2011 0.0013 0.0016 0.0013 0.0015 3,312,871 +0.00(+15.38%)
Apr 27, 2011 0.0016 0.0016 0.0012 0.0013 9,172,757 -0.00(-18.75%)
Apr 26, 2011 0.0017 0.0017 0.0015 0.0016 2,689,250 -0.00(-5.88%)
Apr 25, 2011 0.0017 0.0019 0.0016 0.0017 8,494,766 +0.00(+0.00%)
Apr 21, 2011 0.0026 0.0026 0.0016 0.0017 21,920,316 -0.00(-19.05%)
Apr 20, 2011 0.0027 0.0028 0.0021 0.0021 10,985,471 -0.00(-19.23%)
Apr 19, 2011 0.0040 0.0040 0.0021 0.0026 31,989,884 -0.00(-10.34%)
Apr 18, 2011 0.0023 0.0029 0.0022 0.0029 1,426,500 +0.00(+16.00%)
Apr 15, 2011 0.0028 0.0029 0.0025 0.0025 2,354,273 -0.00(-16.67%)
Apr 14, 2011 0.0030 0.0030 0.0030 0.0030 704,000 +0.00(+0.00%)
Apr 13, 2011 0.0030 0.0030 0.0025 0.0030 1,648,000 +0.00(+0.00%)
Apr 12, 2011 0.0031 0.0031 0.0027 0.0030 1,227,000 +0.00(+15.38%)
Apr 08, 2011 0.0026 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Apr 07, 2011 0.0031 0.0031 0.0020 0.0025 1,335,390 -0.00(-16.67%)
Apr 06, 2011 0.0030 0.0031 0.0025 0.0030 2,340,500 -0.00(-3.23%)
Apr 05, 2011 0.0033 0.0033 0.0031 0.0031 527,500 +0.00(+0.00%)
Apr 04, 2011 0.0030 0.0033 0.0030 0.0031 697,500 +0.00(+3.33%)
Apr 01, 2011 0.0024 0.0033 0.0020 0.0030 2,451,612 +0.00(+20.00%)
Mar 31, 2011 0.0024 0.0026 0.0022 0.0025 3,063,779 +0.00(+8.70%)
Mar 30, 2011 0.0023 0.0023 0.0023 0.0023 2,045,263 -0.00(-8.00%)
Mar 29, 2011 0.0027 0.0027 0.0025 0.0025 1,061,900 +0.00(+0.00%)
Mar 28, 2011 0.0022 0.0028 0.0021 0.0025 797,550 +0.00(+13.64%)
Mar 25, 2011 0.0023 0.0023 0.0022 0.0022 282,000 -0.00(-8.33%)
Mar 24, 2011 0.0025 0.0025 0.0022 0.0024 1,053,622 -0.00(-4.00%)
Mar 23, 2011 0.0022 0.0030 0.0022 0.0025 9,972,679 +0.00(+19.05%)
Mar 22, 2011 0.0020 0.0025 0.0020 0.0021 1,228,362 +0.00(+0.00%)
Mar 21, 2011 0.0023 0.0023 0.0020 0.0021 1,892,100 -0.00(-8.70%)
Mar 18, 2011 0.0027 0.0027 0.0021 0.0023 1,580,304 -0.00(-14.81%)
Mar 17, 2011 0.0027 0.0027 0.0025 0.0027 900,014 +0.00(+3.85%)
Mar 16, 2011 0.0021 0.0027 0.0021 0.0026 3,026,110 -0.00(-3.70%)
Mar 15, 2011 0.0029 0.0030 0.0027 0.0027 5,188,000 -0.00(-12.90%)
Mar 14, 2011 0.0030 0.0033 0.0026 0.0031 1,939,990 +0.00(+3.33%)
Mar 11, 2011 0.0029 0.0034 0.0029 0.0030 10,181,974 +0.00(+3.45%)
Mar 10, 2011 0.0036 0.0037 0.0029 0.0029 17,844,760 -0.00(-17.14%)
Mar 09, 2011 0.0040 0.0045 0.0032 0.0035 23,318,148 -0.00(-20.45%)
Mar 08, 2011 0.0060 0.0060 0.0044 0.0044 13,560,484 -0.00(-15.38%)
Mar 07, 2011 0.0063 0.0065 0.0050 0.0052 4,246,804 -0.00(-14.75%)
Mar 04, 2011 0.0069 0.0069 0.0060 0.0061 4,823,158 -0.00(-4.69%)
Mar 03, 2011 0.0069 0.0071 0.0064 0.0064 19,712,068 -0.00(-7.25%)
Mar 02, 2011 0.0067 0.0069 0.0064 0.0069 3,363,939 +0.00(+2.99%)
Mar 01, 2011 0.0064 0.0068 0.0064 0.0067 5,738,267 +0.00(+4.69%)
Feb 28, 2011 0.0060 0.0065 0.0055 0.0064 5,971,479 +0.00(+0.00%)
Feb 25, 2011 0.0066 0.0066 0.0062 0.0064 2,344,550 +0.00(+4.92%)
Feb 24, 2011 0.0074 0.0074 0.0060 0.0061 17,794,722 -0.00(-11.59%)
Feb 23, 2011 0.0064 0.0074 0.0064 0.0069 11,760,580 +0.00(+2.99%)
Feb 22, 2011 0.0070 0.0070 0.0060 0.0067 6,882,826 -0.00(-4.29%)
Feb 18, 2011 0.0052 0.0070 0.0052 0.0070 1,151,259 +0.00(+29.63%)
Feb 17, 2011 0.0065 0.0069 0.0051 0.0054 2,191,299 -0.00(-22.86%)
Feb 16, 2011 0.0061 0.0075 0.0040 0.0070 21,476,896 +0.00(+14.75%)
Feb 15, 2011 0.0051 0.0061 0.0040 0.0061 637,000 -0.00(-3.17%)
Feb 14, 2011 0.0064 0.0064 0.0050 0.0063 177,812 -0.00(-1.56%)
Feb 11, 2011 0.0050 0.0064 0.0050 0.0064 17,500 +0.00(+1.59%)
Feb 10, 2011 0.0066 0.0066 0.0063 0.0063 72,500 -0.00(-3.08%)
Feb 09, 2011 0.0063 0.0067 0.0063 0.0065 276,150 +0.00(+3.17%)
Feb 08, 2011 0.0060 0.0075 0.0050 0.0063 2,930,810 +0.00(+14.55%)
Feb 07, 2011 0.0060 0.0070 0.0055 0.0055 1,299,506 -0.00(-8.33%)
Feb 04, 2011 0.0050 0.0060 0.0050 0.0060 400,000 +0.00(+0.00%)
Feb 03, 2011 0.0051 0.0060 0.0051 0.0060 453,499 +0.00(+17.65%)
Feb 02, 2011 0.0050 0.0051 0.0050 0.0051 75,361 +0.00(+0.00%)
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.