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

Skinvisible Inc (OP: SKVI )

0.2100 +0.1100 (+110.00%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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 (%)
Nov 30, 2015 0.0351 0.0360 0.0351 0.0360 2,810 +0.00(+2.56%)
Nov 27, 2015 0.0351 0.0351 0.0351 0.0351 2,600 -0.00(-12.25%)
Nov 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2015 0.0380 0.0400 0.0351 0.0400 90,250 +0.00(+5.26%)
Nov 23, 2015 0.0400 0.0400 0.0370 0.0380 69,365 +0.00(+1.33%)
Nov 20, 2015 0.0375 0.0375 0.0375 0.0375 10,200 -0.00(-3.60%)
Nov 19, 2015 0.0390 0.0390 0.0389 0.0389 149,800 -0.00(-0.26%)
Nov 16, 2015 0.0390 0.0390 0.0390 0 +0.01(+18.18%)
Nov 13, 2015 0.0331 0.0331 0.0330 0.0330 85,710 -0.00(-13.16%)
Nov 12, 2015 0.0380 0.0380 0.0380 0.0380 80,300 -0.00(-5.00%)
Nov 11, 2015 0.0400 0.0400 0.0370 0.0400 187,165 +0.00(+5.26%)
Nov 10, 2015 0.0400 0.0400 0.0380 0.0380 67,980 -0.00(-5.00%)
Nov 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2015 0.0400 0.0450 0.0351 0.0400 111,500 +0.00(+11.11%)
Nov 04, 2015 0.0330 0.0360 0.0330 0.0360 38,000 +0.00(+9.09%)
Nov 03, 2015 0.0301 0.0330 0.0301 0.0330 109,000 +0.00(+6.45%)
Nov 02, 2015 0.0330 0.0330 0.0310 0.0310 47,200 -0.00(-8.82%)
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%)
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.