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

Sun Kissed Industries Inc (OP: SKDI )

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, 2020 0.0085 0.0115 0.0084 0.0111 21,832,572 +0.00(+40.51%)
Apr 29, 2020 0.0074 0.0089 0.0065 0.0079 7,702,426 +0.00(+6.76%)
Apr 28, 2020 0.0078 0.0078 0.0067 0.0074 4,775,035 -0.00(-5.13%)
Apr 27, 2020 0.0068 0.0078 0.0060 0.0078 6,192,081 +0.00(+23.81%)
Apr 24, 2020 0.0064 0.0068 0.0060 0.0063 2,181,800 +0.00(+1.61%)
Apr 23, 2020 0.0061 0.0066 0.0060 0.0062 3,414,189 +0.00(+1.64%)
Apr 22, 2020 0.0067 0.0067 0.0050 0.0061 3,522,501 +0.00(+3.39%)
Apr 21, 2020 0.0068 0.0068 0.0058 0.0059 2,554,196 -0.00(-6.35%)
Apr 20, 2020 0.0069 0.0070 0.0058 0.0063 6,224,245 +0.00(+6.78%)
Apr 17, 2020 0.0059 0.0074 0.0055 0.0059 10,949,201 +0.00(+3.51%)
Apr 16, 2020 0.0082 0.0083 0.0046 0.0057 12,132,428 -0.00(-27.85%)
Apr 15, 2020 0.0070 0.0087 0.0067 0.0079 18,137,828 +0.00(+16.18%)
Apr 14, 2020 0.0064 0.0068 0.0061 0.0068 7,557,836 +0.00(+11.48%)
Apr 13, 2020 0.0057 0.0065 0.0050 0.0061 6,996,237 +0.00(+12.96%)
Apr 09, 2020 0.0054 0.0061 0.0050 0.0054 12,470,900 +0.00(+8.00%)
Apr 08, 2020 0.0050 0.0054 0.0041 0.0050 5,554,677 +0.00(+4.17%)
Apr 07, 2020 0.0037 0.0056 0.0032 0.0048 11,183,416 +0.00(+37.14%)
Apr 06, 2020 0.0030 0.0036 0.0027 0.0035 2,036,141 +0.00(+29.63%)
Apr 03, 2020 0.0023 0.0030 0.0021 0.0027 1,924,600 -0.00(-6.90%)
Apr 02, 2020 0.0030 0.0030 0.0022 0.0029 1,198,974 +0.00(+0.00%)
Apr 01, 2020 0.0032 0.0032 0.0025 0.0029 341,216 -0.00(-14.71%)
Mar 31, 2020 0.0037 0.0037 0.0023 0.0034 3,917,273 +0.00(+36.00%)
Mar 30, 2020 0.0032 0.0032 0.0025 0.0025 1,477,588 -0.00(-16.67%)
Mar 27, 2020 0.0033 0.0036 0.0030 0.0030 1,382,900 +0.00(+20.00%)
Mar 26, 2020 0.0021 0.0035 0.0021 0.0025 1,940,026 +0.00(+19.05%)
Mar 25, 2020 0.0035 0.0035 0.0021 0.0021 2,180,621 -0.00(-32.26%)
Mar 24, 2020 0.0036 0.0039 0.0027 0.0031 1,391,581 -0.00(-3.13%)
Mar 23, 2020 0.0040 0.0040 0.0029 0.0032 3,123,468 -0.00(-8.57%)
Mar 20, 2020 0.0040 0.0040 0.0030 0.0035 678,400 -0.00(-12.50%)
Mar 19, 2020 0.0030 0.0040 0.0030 0.0040 2,596,027 +0.00(+33.33%)
Mar 18, 2020 0.0041 0.0042 0.0030 0.0030 1,268,342 -0.00(-28.57%)
Mar 17, 2020 0.0046 0.0046 0.0035 0.0042 1,526,634 -0.00(-6.67%)
Mar 16, 2020 0.0050 0.0050 0.0038 0.0045 1,340,802 +0.00(+9.76%)
Mar 13, 2020 0.0058 0.0058 0.0040 0.0041 2,845,800 -0.00(-21.15%)
Mar 12, 2020 0.0060 0.0060 0.0048 0.0052 2,636,914 -0.00(-1.89%)
Mar 11, 2020 0.0065 0.0065 0.0053 0.0053 5,663,019 -0.00(-3.64%)
Mar 10, 2020 0.0050 0.0065 0.0050 0.0055 17,147,050 +0.00(+22.22%)
Mar 09, 2020 0.0050 0.0069 0.0040 0.0045 14,783,947 -0.00(-6.25%)
Mar 06, 2020 0.0045 0.0049 0.0041 0.0048 3,129,000 +0.00(+6.67%)
Mar 05, 2020 0.0060 0.0060 0.0038 0.0045 745,811 +0.00(+18.42%)
Mar 04, 2020 0.0045 0.0050 0.0038 0.0038 430,734 -0.00(-13.64%)
Mar 03, 2020 0.0044 0.0050 0.0035 0.0044 1,190,188 +0.00(+7.32%)
Mar 02, 2020 0.0050 0.0050 0.0039 0.0041 1,269,019 -0.00(-16.33%)
Feb 28, 2020 0.0062 0.0062 0.0049 0.0049 4,526,400 -0.00(-12.50%)
Feb 27, 2020 0.0056 0.0062 0.0053 0.0056 1,680,142 -0.00(-9.68%)
Feb 26, 2020 0.0061 0.0062 0.0055 0.0062 1,749,482 +0.00(+0.00%)
Feb 25, 2020 0.0070 0.0070 0.0058 0.0062 1,940,878 +0.00(+1.64%)
Feb 24, 2020 0.0070 0.0070 0.0057 0.0061 1,145,335 +0.00(+1.67%)
Feb 21, 2020 0.0072 0.0073 0.0059 0.0060 803,400 +0.00(+0.00%)
Feb 20, 2020 0.0066 0.0072 0.0060 0.0060 876,852 -0.00(-13.04%)
Feb 19, 2020 0.0078 0.0078 0.0063 0.0069 2,645,707 -0.00(-4.17%)
Feb 18, 2020 0.0073 0.0078 0.0070 0.0072 1,411,091 +0.00(+1.41%)
Feb 14, 2020 0.0067 0.0071 0.0062 0.0071 2,198,600 +0.00(+7.58%)
Feb 13, 2020 0.0061 0.0073 0.0060 0.0066 2,144,637 -0.00(-8.33%)
Feb 12, 2020 0.0065 0.0080 0.0064 0.0072 2,693,027 -0.00(-10.00%)
Feb 11, 2020 0.0092 0.0094 0.0070 0.0080 9,274,959 +0.00(+1.27%)
Feb 10, 2020 0.0074 0.0096 0.0065 0.0079 3,526,833 +0.00(+5.33%)
Feb 07, 2020 0.0085 0.0088 0.0068 0.0075 4,162,900 -0.00(-3.85%)
Feb 06, 2020 0.0115 0.0115 0.0077 0.0078 12,379,523 -0.00(-16.13%)
Feb 05, 2020 0.0074 0.0125 0.0074 0.0093 16,997,642 +0.00(+25.68%)
Feb 04, 2020 0.0080 0.0114 0.0070 0.0074 13,015,775 -0.00(-3.90%)
Feb 03, 2020 0.0073 0.0077 0.0065 0.0077 1,474,829 -0.00(-1.28%)
Jan 31, 2020 0.0081 0.0086 0.0065 0.0078 2,989,800 -0.00(-3.70%)
Jan 30, 2020 0.0050 0.0086 0.0050 0.0081 14,099,623 +0.00(+76.09%)
Jan 29, 2020 0.0033 0.0065 0.0032 0.0046 2,645,042 +0.00(+39.39%)
Jan 28, 2020 0.0035 0.0036 0.0030 0.0033 1,112,993 -0.00(-5.71%)
Jan 27, 2020 0.0042 0.0049 0.0029 0.0035 3,734,669 -0.00(-18.60%)
Jan 24, 2020 0.0045 0.0045 0.0030 0.0043 2,727,300 -0.00(-4.44%)
Jan 23, 2020 0.0033 0.0050 0.0030 0.0045 2,483,675 -0.00(-10.00%)
Jan 22, 2020 0.0059 0.0060 0.0041 0.0050 803,701 -0.00(-7.41%)
Jan 21, 2020 0.0063 0.0069 0.0050 0.0054 2,025,628 -0.00(-14.29%)
Jan 17, 2020 0.0062 0.0066 0.0055 0.0063 876,000 +0.00(+12.50%)
Jan 16, 2020 0.0066 0.0066 0.0050 0.0056 1,586,483 -0.00(-12.50%)
Jan 15, 2020 0.0065 0.0071 0.0055 0.0064 4,018,091 +0.00(+3.23%)
Jan 14, 2020 0.0046 0.0068 0.0042 0.0062 13,336,728 +0.00(+47.62%)
Jan 13, 2020 0.0034 0.0042 0.0030 0.0042 3,101,292 +0.00(+13.51%)
Jan 10, 2020 0.0039 0.0039 0.0025 0.0037 4,789,600 +0.00(+12.12%)
Jan 09, 2020 0.0031 0.0033 0.0022 0.0033 3,164,869 +0.00(+10.00%)
Jan 08, 2020 0.0028 0.0031 0.0026 0.0030 2,982,026 +0.00(+7.14%)
Jan 07, 2020 0.0025 0.0028 0.0022 0.0028 1,084,862 +0.00(+33.33%)
Jan 06, 2020 0.0030 0.0035 0.0021 0.0021 2,486,071 -0.00(-36.36%)
Jan 03, 2020 0.0130 0.0130 0.0024 0.0033 2,136,400 +0.00(+32.00%)
Jan 02, 2020 0.0027 0.0033 0.0018 0.0025 1,826,722 -0.00(-7.41%)
Dec 31, 2019 0.0028 0.0033 0.0023 0.0027 3,306,300 -0.00(-28.95%)
Dec 30, 2019 0.0031 0.0040 0.0031 0.0038 1,259,040 +0.00(+15.15%)
Dec 27, 2019 0.0033 0.0040 0.0031 0.0033 1,119,000 -0.00(-17.50%)
Dec 26, 2019 0.0050 0.0050 0.0035 0.0040 2,190,967 -0.00(-11.11%)
Dec 24, 2019 0.0055 0.0057 0.0044 0.0045 566,100 -0.00(-11.76%)
Dec 23, 2019 0.0060 0.0060 0.0050 0.0051 2,881,728 -0.00(-15.00%)
Dec 20, 2019 0.0096 0.0096 0.0055 0.0060 8,322,400 -0.00(-15.49%)
Dec 19, 2019 0.0105 0.0105 0.0060 0.0071 5,702,769 -0.00(-18.39%)
Dec 18, 2019 0.0083 0.0090 0.0071 0.0087 11,257,758 +0.00(+24.29%)
Dec 17, 2019 0.0079 0.0095 0.0067 0.0070 6,810,518 +0.00(+32.08%)
Dec 16, 2019 0.0064 0.0067 0.0046 0.0053 430,249 -0.00(-15.87%)
Dec 13, 2019 0.0065 0.0069 0.0061 0.0063 270,400 -0.00(-7.35%)
Dec 12, 2019 0.0077 0.0077 0.0066 0.0068 51,643 -0.00(-11.69%)
Dec 11, 2019 0.0077 0.0077 0.0070 0.0077 150,421 +0.00(+6.94%)
Dec 10, 2019 0.0060 0.0072 0.0060 0.0072 289,961 +0.00(+5.88%)
Dec 09, 2019 0.0067 0.0070 0.0060 0.0068 344,081 +0.00(+6.25%)
Dec 06, 2019 0.0062 0.0071 0.0062 0.0064 198,100 -0.00(-1.54%)
Dec 05, 2019 0.0120 0.0120 0.0058 0.0065 827,515 -0.00(-25.29%)
Dec 04, 2019 0.0101 0.0114 0.0068 0.0087 1,160,976 -0.00(-6.45%)
Dec 03, 2019 0.0107 0.0107 0.0078 0.0093 859,465 +0.00(+6.90%)
Dec 02, 2019 0.0195 0.0250 0.0082 0.0087 3,889,704 -0.00(-20.91%)
Nov 29, 2019 0.0120 0.0199 0.0087 0.0110 2,021,600 -0.00(-8.33%)
Nov 27, 2019 0.0134 0.0138 0.0089 0.0120 2,947,300 -0.00(-11.76%)
Nov 26, 2019 0.0087 0.0169 0.0084 0.0136 2,767,880 +0.01(+67.90%)
Nov 25, 2019 0.0165 0.0170 0.0081 0.0081 3,122,423 -0.01(-49.38%)
Nov 22, 2019 0.0170 0.0199 0.0155 0.0160 2,528,500 -0.00(-4.19%)
Nov 21, 2019 0.0202 0.0230 0.0165 0.0167 2,665,279 -0.00(-17.33%)
Nov 20, 2019 0.0290 0.0290 0.0200 0.0202 5,744,705 -0.00(-1.94%)
Nov 19, 2019 0.0300 0.0300 0.0204 0.0206 1,670,582 -0.01(-23.70%)
Nov 18, 2019 0.0321 0.0349 0.0230 0.0270 7,697,953 +0.00(+20.00%)
Nov 15, 2019 0.0226 0.0230 0.0190 0.0225 785,000 -0.00(-2.17%)
Nov 14, 2019 0.0161 0.0230 0.0161 0.0230 563,397 +0.01(+33.72%)
Nov 13, 2019 0.0275 0.0350 0.0150 0.0172 996,712 -0.01(-31.20%)
Nov 12, 2019 0.0300 0.0320 0.0221 0.0250 518,318 +0.00(+18.48%)
Nov 11, 2019 0.0480 0.0480 0.0200 0.0211 433,506 -0.01(-29.67%)
Nov 08, 2019 0.0500 0.0500 0.0290 0.0300 1,489,800 -0.02(-34.64%)
Nov 07, 2019 0.0300 0.1600 0.0300 0.0459 3,298,262 +0.02(+53.00%)
Nov 06, 2019 0.0300 0.0514 0.0291 0.0300 77,900 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 9,800 +0.00(+0.00%)
Nov 04, 2019 0.0500 0.0500 0.0300 0.0300 132,700 -0.01(-25.00%)
Nov 01, 2019 0.0403 0.0403 0.0400 0.0400 1,100 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0.0400 5,045 +0.00(+0.00%)
Oct 30, 2019 0.0400 0.0400 0.0400 0.0400 2,187 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0400 0.0400 0.0400 1,681 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0.0400 125 -0.01(-20.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 12 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 27 +0.00(+0.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 15, 2019 0.0450 0.0450 0.0450 65 +0.00(+0.00%)
Oct 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0450 0.0400 0.0450 9,804 +0.00(+12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
Oct 07, 2019 0.0490 0.0490 0.0490 14 +0.00(+0.00%)
Oct 03, 2019 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Oct 02, 2019 0.0351 0.0500 0.0351 0.0500 6,975 -0.00(-7.06%)
Sep 30, 2019 0.0538 0.0538 0.0538 0 -0.02(-24.76%)
Sep 27, 2019 0.0715 0.0715 0.0715 0.0715 100 +0.04(+103.70%)
Sep 26, 2019 0.0500 0.0500 0.0351 0.0351 813 -0.01(-29.80%)
Sep 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 25 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 19, 2019 0.0685 0.0685 0.0500 0.0500 1,750 -0.00(-0.99%)
Sep 17, 2019 0.0505 0.0505 0.0505 0 +0.00(+1.00%)
Sep 16, 2019 0.0500 0.0720 0.0500 0.0500 6,041 +0.01(+11.11%)
Sep 13, 2019 0.0895 0.0895 0.0450 0.0450 16,700 -0.03(-40.48%)
Sep 12, 2019 0.0645 0.0756 0.0645 0.0756 4,401 +0.02(+26.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 1,750 +0.02(+69.01%)
Sep 10, 2019 0.0355 0.0355 0.0355 9 +0.00(+0.00%)
Sep 09, 2019 0.0355 0.0355 0.0355 97 +0.00(+0.00%)
Sep 06, 2019 0.0355 0.0355 0.0355 1 +0.00(+0.00%)
Sep 04, 2019 0.0355 0.0355 0.0355 0 +0.01(+18.33%)
Sep 03, 2019 0.0300 0.0300 0.0300 24 +0.00(+0.00%)
Aug 30, 2019 0.0300 0.0300 0.0300 0.0300 1,200 -0.03(-53.49%)
Aug 29, 2019 0.0660 0.0660 0.0645 0.0645 897 +0.03(+81.69%)
Aug 28, 2019 0.0355 0.0355 0.0355 0.0355 1,250 +0.00(+0.00%)
Aug 26, 2019 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
Aug 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2019 0.0402 0.0402 0.0400 0.0400 6,800 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 862 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 485 -0.00(-1.23%)
Aug 15, 2019 0.0405 0.0405 0.0405 0 +0.00(+0.00%)
Aug 14, 2019 0.0405 0.0405 0.0405 0.0405 875 +0.00(+1.25%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2019 0.0405 0.0405 0.0400 0.0400 779 -0.00(-2.44%)
Aug 06, 2019 0.0540 0.0540 0.0410 0.0410 511 +0.00(+0.00%)
Aug 05, 2019 0.0433 0.0433 0.0410 0.0410 44,219 -0.00(-4.65%)
Aug 02, 2019 0.0435 0.0435 0.0430 0.0430 14,400 +0.00(+0.00%)
Jul 31, 2019 0.0430 0.0430 0.0430 0 -0.01(-23.21%)
Jul 30, 2019 0.0560 0.0560 0.0560 0.0560 311 -0.01(-18.84%)
Jul 29, 2019 0.0690 0.0690 0.0690 0.0690 2,200 +0.00(+0.00%)
Jul 26, 2019 0.0690 0.0690 0.0690 0.0690 1,100 +0.03(+56.82%)
Jul 25, 2019 0.0440 0.0440 0.0440 114 +0.00(+0.00%)
Jul 24, 2019 0.0690 0.0690 0.0440 0.0440 5,862 -0.03(-36.23%)
Jul 23, 2019 0.0430 0.0690 0.0430 0.0690 10,472 +0.03(+60.47%)
Jul 22, 2019 0.0775 0.0775 0.0420 0.0430 4,037 -0.04(-45.57%)
Jul 19, 2019 0.0700 0.0790 0.0200 0.0790 640,500 +0.01(+12.86%)
Jul 17, 2019 0.0700 0.0700 0.0700 0 -0.12(-63.41%)
Jul 16, 2019 0.1950 0.1950 0.1913 0.1913 915 -0.08(-29.15%)
Jul 15, 2019 0.2000 0.2700 0.0726 0.2700 8,362 +0.20(+270.37%)
Jul 12, 2019 0.0714 0.0729 0.0714 0.0729 300 +0.01(+7.84%)
Jul 11, 2019 0.0630 0.0676 0.0630 0.0676 2,023 -0.01(-14.54%)
Jul 10, 2019 0.0791 0.0791 0.0791 25 +0.00(+0.00%)
Jul 09, 2019 0.0826 0.0900 0.0791 0.0791 2,108 -0.00(-4.24%)
Jul 08, 2019 0.3950 0.3950 0.0826 0.0826 829 -0.01(-7.30%)
Jul 05, 2019 0.1948 0.1948 0.0891 0.0891 500 +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.