Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sky Gold Corp (OP: SRKZF )

0.0289 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 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 27, 2022 0.0452 0 +0.00(+3.43%)
May 26, 2022 0.0457 0.0484 0.0437 0.0437 24,340 +0.00(+1.39%)
May 25, 2022 0.0435 0.0435 0.0431 0.0431 24,000 +0.00(+2.62%)
May 24, 2022 0.0352 0.0420 0.0352 0.0420 49,990 +0.01(+22.81%)
May 23, 2022 0.0342 0.0342 0.0342 0.0342 50,700 -0.00(-7.57%)
May 18, 2022 0.0370 0 +0.00(+5.71%)
May 17, 2022 0.0363 0.0363 0.0338 0.0350 59,000 -0.01(-21.70%)
May 16, 2022 0.0500 0.0540 0.0447 0.0447 6,000 +0.00(+9.56%)
May 13, 2022 0.0408 0.0408 0.0408 0.0408 5,000 +0.00(+0.00%)
May 10, 2022 0.0408 0 -0.00(-7.48%)
May 06, 2022 0.0441 0 +0.00(+0.68%)
May 05, 2022 0.0438 0.0438 0.0438 0.0438 20,000 -0.00(-9.88%)
May 04, 2022 0.0486 0.0486 0.0486 0.0486 19,000 +0.00(+3.40%)
May 02, 2022 0.0470 0 -0.00(-9.44%)
Apr 29, 2022 0.0468 0.0519 0.0468 0.0519 25,000 +0.01(+11.13%)
Apr 28, 2022 0.0467 0.0467 0.0467 0.0467 976 -0.01(-14.47%)
Apr 26, 2022 0.0546 0 -0.01(-8.85%)
Apr 25, 2022 0.0599 0.0599 0.0599 0.0599 183 +0.01(+9.71%)
Apr 21, 2022 0.0546 0 +0.00(+5.61%)
Apr 08, 2022 0.0517 0 +0.00(+0.19%)
Apr 07, 2022 0.0499 0.0516 0.0499 0.0516 1,700 -0.00(-0.58%)
Apr 06, 2022 0.0519 0.0519 0.0519 0.0519 1,000 +0.00(+0.00%)
Apr 05, 2022 0.0498 0.0519 0.0498 0.0519 25,080 +0.00(+4.64%)
Apr 04, 2022 0.0473 0.0496 0.0473 0.0496 13,000 -0.00(-6.94%)
Mar 30, 2022 0.0533 0 +0.00(+5.75%)
Mar 29, 2022 0.0520 0.0531 0.0472 0.0504 113,000 -0.00(-4.36%)
Mar 25, 2022 0.0527 0 -0.00(-4.18%)
Mar 17, 2022 0.0550 0 +0.00(+8.06%)
Mar 15, 2022 0.0509 0 -0.00(-6.43%)
Mar 14, 2022 0.0544 0.0544 0.0544 0.0544 36,000 -0.00(-1.09%)
Mar 11, 2022 0.0640 0.0640 0.0550 0.0550 50,125 -0.01(-15.38%)
Mar 10, 2022 0.0650 0.0650 0.0620 0.0650 32,670 +0.00(+3.17%)
Mar 09, 2022 0.0630 0.0630 0.0613 0.0630 8,000 +0.01(+15.60%)
Mar 08, 2022 0.0545 0.0545 0.0545 0.0545 1,000 +0.00(+9.00%)
Mar 07, 2022 0.0598 0.0598 0.0500 0.0500 37,300 -0.01(-16.67%)
Mar 03, 2022 0.0600 0 +0.00(+8.70%)
Mar 02, 2022 0.0552 0.0552 0.0552 0.0552 13,000 +0.00(+1.10%)
Feb 24, 2022 0.0546 0 -0.00(-7.14%)
Feb 18, 2022 0.0588 0 +0.00(+6.52%)
Feb 17, 2022 0.0552 0.0590 0.0552 0.0552 10,000 -0.00(-6.44%)
Feb 16, 2022 0.0600 0.0600 0.0590 0.0590 32,560 -0.00(-1.67%)
Feb 15, 2022 0.0588 0.0600 0.0588 0.0600 27,000 -0.01(-7.69%)
Feb 11, 2022 0.0650 0 -0.00(-0.15%)
Feb 07, 2022 0.0651 0 +0.00(+5.17%)
Feb 04, 2022 0.0619 0.0619 0.0619 0.0619 30,000 -0.01(-11.32%)
Feb 02, 2022 0.0698 0.0698 0.0698 0.0698 1,000 +0.01(+16.33%)
Feb 01, 2022 0.0600 0.0600 0.0600 0.0600 440 +0.00(+0.00%)
Jan 31, 2022 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-11.11%)
Jan 26, 2022 0.0675 0 +0.00(+6.30%)
Jan 25, 2022 0.0635 0.0635 0.0635 0.0635 673 -0.01(-8.76%)
Jan 20, 2022 0.0696 0 -0.00(-0.57%)
Jan 19, 2022 0.0650 0.0700 0.0650 0.0700 149,452 +0.01(+9.38%)
Jan 18, 2022 0.0612 0.0650 0.0610 0.0640 59,134 -0.00(-5.33%)
Jan 14, 2022 0.0676 0 +0.01(+11.92%)
Jan 13, 2022 0.0604 0.0604 0.0604 0.0604 1,062 -0.00(-6.36%)
Jan 12, 2022 0.0640 0.0657 0.0640 0.0645 90,302 +0.00(+7.50%)
Jan 11, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Jan 10, 2022 0.0650 0.0650 0.0650 0.0650 9,990 +0.00(+0.00%)
Jan 07, 2022 0.0695 0.0695 0.0650 0.0650 11,000 -0.00(-5.11%)
Jan 06, 2022 0.0685 0.0685 0.0685 0.0685 4,000 +0.00(+7.03%)
Jan 05, 2022 0.0640 0.0640 0.0640 0.0640 100 -0.00(-5.88%)
Dec 31, 2021 0.0680 0.0680 0.0680 8 +0.01(+9.68%)
Dec 30, 2021 0.0586 0.0620 0.0562 0.0620 69,100 +0.01(+12.12%)
Dec 29, 2021 0.0600 0.0661 0.0546 0.0553 68,990 -0.01(-11.09%)
Dec 22, 2021 0.0622 0.0622 0.0622 0 +0.00(+7.24%)
Dec 21, 2021 0.0600 0.0600 0.0580 0.0580 53,000 -0.01(-9.37%)
Dec 17, 2021 0.0640 0.0640 0.0640 0 -0.00(-5.33%)
Dec 16, 2021 0.0658 0.0676 0.0658 0.0676 50,000 +0.00(+1.20%)
Dec 10, 2021 0.0668 0.0668 0.0668 0 +0.00(+0.75%)
Dec 07, 2021 0.0663 0.0663 0.0663 0 +0.00(+0.00%)
Dec 06, 2021 0.0665 0.0665 0.0663 0.0663 27,500 -0.00(-4.05%)
Dec 02, 2021 0.0691 0.0691 0.0691 0 -0.00(-3.36%)
Dec 01, 2021 0.0715 0.0715 0.0715 0.0715 39,990 +0.00(+1.85%)
Nov 30, 2021 0.0696 0.0702 0.0696 0.0702 1,500 -0.00(-0.43%)
Nov 29, 2021 0.0666 0.0705 0.0663 0.0705 7,701 -0.00(-0.84%)
Nov 24, 2021 0.0711 0.0711 0.0711 0 +0.00(+0.42%)
Nov 23, 2021 0.0708 0.0708 0.0708 0.0708 250 -0.00(-3.01%)
Nov 22, 2021 0.0749 0.0749 0.0702 0.0730 31,321 -0.00(-2.67%)
Nov 19, 2021 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.81%)
Nov 17, 2021 0.0744 0.0744 0.0744 0 +0.00(+3.91%)
Nov 12, 2021 0.0716 0.0716 0.0716 0 +0.01(+12.58%)
Nov 11, 2021 0.0636 0.0636 0.0636 0.0636 12,000 -0.01(-7.83%)
Nov 09, 2021 0.0690 0.0690 0.0690 0.0690 750 +0.00(+1.32%)
Nov 08, 2021 0.0820 0.0820 0.0681 0.0681 41,000 -0.01(-14.88%)
Nov 05, 2021 0.0800 0.0830 0.0800 0.0800 4,223 -0.00(-1.48%)
Nov 03, 2021 0.0812 0.0812 0.0812 0 +0.00(+6.56%)
Nov 02, 2021 0.0800 0.0800 0.0762 0.0762 44,990 -0.01(-9.29%)
Oct 29, 2021 0.0840 0.0840 0.0840 0.0840 0 +0.00(+5.00%)
Oct 27, 2021 0.0800 0.0800 0.0800 0 -0.00(-4.65%)
Oct 26, 2021 0.0738 0.0839 0.0839 50,327 +0.01(+9.82%)
Oct 25, 2021 0.0763 0.0764 0.0763 0.0764 17,200 -0.01(-9.05%)
Oct 22, 2021 0.0840 0.0840 0.0840 0.0840 2,500 +0.00(+3.58%)
Oct 21, 2021 0.0811 0.0811 0.0811 0.0811 4,000 -0.01(-6.24%)
Oct 20, 2021 0.0865 0.0865 0.0865 0.0865 1,150 +0.00(+0.82%)
Oct 19, 2021 0.0858 0.0858 0.0858 0.0858 21,000 +0.00(+6.06%)
Oct 18, 2021 0.0809 0.0809 0.0809 0.0809 1,201 +0.00(+1.00%)
Oct 15, 2021 0.0846 0.0848 0.0801 0.0801 16,450 +0.00(+2.17%)
Oct 14, 2021 0.0889 0.0889 0.0784 0.0784 1,200 -0.01(-8.94%)
Oct 13, 2021 0.0808 0.0916 0.0808 0.0861 467,000 +0.01(+13.14%)
Oct 11, 2021 0.0761 0.0761 0.0761 0 -0.00(-2.06%)
Oct 07, 2021 0.0777 0.0777 0.0777 0 -0.01(-7.39%)
Oct 05, 2021 0.0839 0.0839 0.0839 0 +0.00(+5.67%)
Oct 04, 2021 0.0716 0.0794 0.0716 0.0794 900 +0.01(+8.17%)
Oct 01, 2021 0.0734 0.0734 0.0734 0.0734 5,000 +0.00(+3.67%)
Sep 30, 2021 0.0711 0.0711 0.0708 0.0708 9,500 +0.01(+13.64%)
Sep 29, 2021 0.0695 0.0695 0.0623 0.0623 14,035 -0.01(-8.78%)
Sep 28, 2021 0.0709 0.0709 0.0683 0.0683 14,000 -0.01(-9.05%)
Sep 27, 2021 0.0751 0.0751 0.0751 0.0751 100 -0.00(-5.42%)
Sep 24, 2021 0.0745 0.0794 0.0745 0.0794 9,791 +0.00(+6.15%)
Sep 22, 2021 0.0748 0.0748 0.0748 0 +0.01(+8.25%)
Sep 21, 2021 0.0691 0.0691 0.0691 0.0691 320 -0.00(-5.73%)
Sep 20, 2021 0.0745 0.0745 0.0733 0.0733 3,000 -0.00(-2.27%)
Sep 17, 2021 0.0744 0.0750 0.0744 0.0750 25,300 +0.00(+0.27%)
Sep 16, 2021 0.0788 0.0788 0.0748 0.0748 141,670 -0.01(-6.50%)
Sep 13, 2021 0.0800 0.0800 0.0800 0 -0.01(-10.51%)
Sep 10, 2021 0.0915 0.0915 0.0894 0.0894 6,000 +0.01(+6.43%)
Sep 09, 2021 0.0850 0.0850 0.0829 0.0840 26,150 +0.00(+3.70%)
Sep 08, 2021 0.0812 0.0812 0.0810 0.0810 3,000 -0.00(-2.99%)
Sep 07, 2021 0.0835 0.0835 0.0834 0.0835 39,990 +0.00(+0.48%)
Sep 03, 2021 0.0940 0.0940 0.0831 0.0831 45,300 -0.01(-11.60%)
Sep 02, 2021 0.0856 0.0940 0.0856 0.0940 32,500 +0.01(+5.74%)
Aug 31, 2021 0.0889 0.0889 0.0889 0 +0.00(+3.01%)
Aug 30, 2021 0.0834 0.0872 0.0834 0.0863 22,500 +0.00(+2.13%)
Aug 27, 2021 0.0845 0.0845 0.0845 0.0845 45,487 +0.01(+11.62%)
Aug 25, 2021 0.0757 0.0757 0.0757 0 -0.00(-5.37%)
Aug 24, 2021 0.0791 0.0800 0.0791 0.0800 80,000 +0.01(+7.24%)
Aug 23, 2021 0.0750 0.0750 0.0745 0.0746 48,500 +0.00(+2.19%)
Aug 20, 2021 0.0730 0.0730 0.0730 0.0730 4,900 -0.00(-5.81%)
Aug 19, 2021 0.0823 0.0823 0.0775 0.0775 8,381 -0.01(-7.30%)
Aug 18, 2021 0.0788 0.0836 0.0788 0.0836 20,650 +0.00(+6.09%)
Aug 17, 2021 0.0823 0.0850 0.0788 0.0788 57,990 -0.01(-10.25%)
Aug 16, 2021 0.0878 0.0966 0.0878 0.0878 4,300 -0.01(-9.39%)
Aug 11, 2021 0.0969 0.0969 0.0969 0 +0.00(+4.42%)
Aug 09, 2021 0.0928 0.0928 0.0928 10 -0.00(-1.38%)
Aug 06, 2021 0.0941 0.0941 0.0941 0.0941 7,200 -0.01(-8.02%)
Aug 05, 2021 0.1023 0.1023 0.1023 0.1023 5,000 +0.00(+2.30%)
Aug 04, 2021 0.0910 0.1000 0.0910 0.1000 71,125 +0.01(+10.01%)
Aug 03, 2021 0.0909 0.0909 0.0909 0.0909 3,300 -0.01(-6.39%)
Aug 02, 2021 0.0993 0.0993 0.0971 0.0971 13,300 -0.00(-4.52%)
Jul 30, 2021 0.1017 0.1017 0.1011 0.1017 10,199 +0.00(+0.00%)
Jul 29, 2021 0.0974 0.1078 0.0974 0.1017 9,650 +0.01(+9.71%)
Jul 28, 2021 0.0914 0.0927 0.0876 0.0927 62,539 +0.00(+2.21%)
Jul 27, 2021 0.0990 0.0990 0.0907 0.0907 19,500 -0.01(-12.96%)
Jul 26, 2021 0.0962 0.1042 0.0957 0.1042 12,196 -0.00(-1.61%)
Jul 22, 2021 0.1059 0.1059 0.1059 0 -0.00(-1.03%)
Jul 21, 2021 0.1069 0.1070 0.1028 0.1070 17,600 +0.00(+0.94%)
Jul 20, 2021 0.0967 0.1064 0.0948 0.1060 68,230 +0.02(+23.54%)
Jul 19, 2021 0.0858 0.0900 0.0840 0.0858 115,100 -0.00(-1.72%)
Jul 16, 2021 0.0834 0.0955 0.0793 0.0873 163,796 -0.01(-12.70%)
Jul 15, 2021 0.1246 0.1296 0.0950 0.1000 112,530 -0.02(-19.74%)
Jul 14, 2021 0.1300 0.1300 0.1193 0.1246 38,200 -0.01(-4.15%)
Jul 13, 2021 0.1212 0.1335 0.1212 0.1300 43,475 +0.01(+4.59%)
Jul 12, 2021 0.1360 0.1360 0.1197 0.1243 45,950 -0.01(-8.94%)
Jul 09, 2021 0.1375 0.1406 0.1365 0.1365 25,043 +0.00(+2.09%)
Jul 08, 2021 0.1435 0.1509 0.1337 0.1337 47,864 -0.02(-10.87%)
Jul 06, 2021 0.1500 0.1500 0.1500 10 +0.01(+8.07%)
Jul 02, 2021 0.1414 0.1414 0.1377 0.1388 37,000 +0.01(+4.28%)
Jun 30, 2021 0.1331 0.1331 0.1331 0 +0.00(+0.00%)
Jun 29, 2021 0.1324 0.1370 0.1251 0.1331 121,932 -0.00(-3.06%)
Jun 28, 2021 0.1548 0.1548 0.1373 0.1373 25,000 -0.01(-8.47%)
Jun 25, 2021 0.1465 0.1500 0.1465 0.1500 14,002 -0.00(-2.79%)
Jun 24, 2021 0.1610 0.1610 0.1543 0.1543 6,801 +0.00(+0.19%)
Jun 23, 2021 0.1560 0.1572 0.1530 0.1540 30,000 +0.01(+5.48%)
Jun 22, 2021 0.1463 0.1497 0.1400 0.1460 52,832 +0.00(+3.25%)
Jun 21, 2021 0.1360 0.1416 0.1321 0.1414 57,020 +0.01(+6.48%)
Jun 18, 2021 0.1491 0.1491 0.1289 0.1328 103,106 -0.01(-5.14%)
Jun 17, 2021 0.1381 0.1442 0.1321 0.1400 117,100 -0.01(-7.35%)
Jun 16, 2021 0.1601 0.1640 0.1511 0.1511 23,000 -0.01(-5.56%)
Jun 15, 2021 0.1780 0.1780 0.1511 0.1600 82,920 -0.02(-11.70%)
Jun 14, 2021 0.2000 0.2000 0.1715 0.1812 406,612 -0.00(-1.52%)
Jun 11, 2021 0.1961 0.1961 0.1840 0.1840 19,350 -0.00(-1.13%)
Jun 10, 2021 0.1940 0.2000 0.1861 0.1861 34,050 -0.01(-4.07%)
Jun 09, 2021 0.2017 0.2026 0.1885 0.1940 48,170 +0.01(+4.81%)
Jun 08, 2021 0.2042 0.2077 0.1851 0.1851 141,924 -0.02(-8.23%)
Jun 07, 2021 0.1932 0.2078 0.1900 0.2017 251,070 +0.03(+14.28%)
Jun 04, 2021 0.1903 0.1950 0.1765 0.1765 26,632 -0.00(-1.34%)
Jun 03, 2021 0.1861 0.1867 0.1734 0.1789 70,141 -0.01(-4.38%)
Jun 02, 2021 0.1999 0.1999 0.1800 0.1871 97,843 +0.00(+0.59%)
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.