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

Skinvisible Inc (OP: SKVI )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 5, 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 (%)
Oct 30, 2015 0.0350 0.0350 0.0340 0.0340 51,000 +0.00(+6.25%)
Oct 29, 2015 0.0320 0.0320 0.0320 0.0320 25,000 +0.00(+0.00%)
Oct 28, 2015 0.0320 0.0320 0.0320 0.0320 3,600 +0.00(+6.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Oct 21, 2015 0.0300 0.0340 0.0231 0.0270 32,300 -0.00(-10.00%)
Oct 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 15, 2015 0.0290 0.0290 0.0290 0.0290 110,000 +0.00(+1.75%)
Oct 14, 2015 0.0280 0.0290 0.0280 0.0285 228,600 -0.00(-5.00%)
Oct 13, 2015 0.0280 0.0300 0.0280 0.0300 45,100 +0.01(+25.00%)
Oct 12, 2015 0.0265 0.0265 0.0230 0.0240 222,800 +0.00(+4.35%)
Oct 08, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Oct 01, 2015 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Sep 30, 2015 0.0250 0.0250 0.0250 0.0250 1,800 -0.00(-9.09%)
Sep 28, 2015 0.0275 0.0275 0.0275 0 -0.00(-8.33%)
Sep 25, 2015 0.0300 0.0300 0.0300 0.0300 16,500 +0.00(+20.00%)
Sep 21, 2015 0.0250 0.0250 0.0250 0 +0.00(+6.38%)
Sep 18, 2015 0.0300 0.0300 0.0235 0.0235 22,710 -0.02(-41.25%)
Sep 17, 2015 0.0250 0.0400 0.0250 0.0400 1,230 +0.01(+33.33%)
Sep 16, 2015 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-25.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 10, 2015 0.0280 0.0300 0.0280 0.0300 900 +0.00(+7.14%)
Sep 08, 2015 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Sep 03, 2015 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Sep 02, 2015 0.0290 0.0300 0.0290 0.0300 25,000 +0.00(+7.14%)
Sep 01, 2015 0.0213 0.0300 0.0213 0.0280 125,500 -0.02(-42.86%)
Aug 31, 2015 0.0490 0.0490 0.0490 0.0490 1,000 +0.01(+40.00%)
Aug 28, 2015 0.0300 0.0360 0.0300 0.0350 13,650 +0.01(+20.69%)
Aug 25, 2015 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Aug 24, 2015 0.0300 0.0320 0.0280 0.0280 108,800 -0.00(-12.50%)
Aug 21, 2015 0.0289 0.0320 0.0289 0.0320 239,000 +0.00(+10.73%)
Aug 20, 2015 0.0289 0.0289 0.0289 0.0289 1,110 -0.00(-0.34%)
Aug 18, 2015 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Aug 17, 2015 0.0280 0.0300 0.0280 0.0300 224,980 +0.00(+3.45%)
Aug 12, 2015 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Aug 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+14.50%)
Aug 06, 2015 0.0262 0.0262 0.0262 0 -0.00(-12.67%)
Aug 05, 2015 0.0200 0.0300 0.0200 0.0300 123,845 +0.01(+25.52%)
Aug 04, 2015 0.0153 0.0239 0.0153 0.0239 86,100 -0.00(-15.25%)
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.