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

Skinvisible Inc (OP: SKVI )

0.6143 -0.1457 (-19.17%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 0.0452 0.0453 0.0440 0.0440 43,500 -0.01(-15.38%)
Mar 30, 2015 0.0520 0.0520 0.0520 0.0520 11,250 +0.00(+0.00%)
Mar 24, 2015 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Mar 23, 2015 0.0530 0.0530 0.0530 0.0530 250 -0.00(-3.64%)
Mar 20, 2015 0.0520 0.0550 0.0500 0.0550 114,460 -0.00(-0.18%)
Mar 19, 2015 0.0551 0.0551 0.0551 0.0551 11,000 +0.00(+0.00%)
Mar 18, 2015 0.0551 0.0551 0.0551 0.0551 29,000 +0.00(+0.00%)
Mar 17, 2015 0.0551 0.0551 0.0551 0.0551 50,000 +0.00(+5.56%)
Mar 16, 2015 0.0522 0.0522 0.0522 0.0522 15,000 -0.01(-13.00%)
Mar 13, 2015 0.0522 0.0600 0.0522 0.0600 4,600 +0.00(+0.00%)
Mar 12, 2015 0.0599 0.0600 0.0599 0.0600 100,880 +0.01(+19.76%)
Mar 11, 2015 0.0537 0.0537 0.0501 0.0501 7,781 -0.00(-5.47%)
Mar 10, 2015 0.0530 0.0530 0.0530 0.0530 9,600 +0.00(+0.00%)
Mar 09, 2015 0.0550 0.0550 0.0530 0.0530 71,900 -0.00(-3.64%)
Mar 06, 2015 0.0510 0.0550 0.0510 0.0550 249,530 +0.00(+7.84%)
Mar 05, 2015 0.0550 0.0550 0.0510 0.0510 62,800 -0.00(-7.27%)
Mar 04, 2015 0.0500 0.0650 0.0500 0.0550 669,400 +0.01(+13.40%)
Mar 03, 2015 0.0485 0.0485 0.0485 0.0485 25,000 +0.00(+3.19%)
Mar 02, 2015 0.0461 0.0470 0.0461 0.0470 85,000 +0.00(+2.17%)
Feb 27, 2015 0.0450 0.0460 0.0450 0.0460 150,000 +0.00(+4.55%)
Feb 26, 2015 0.0465 0.0470 0.0421 0.0440 182,550 -0.00(-5.38%)
Feb 25, 2015 0.0465 0.0465 0.0465 0.0465 24,000 +0.00(+0.00%)
Feb 23, 2015 0.0465 0.0465 0.0465 0 -0.00(-6.06%)
Feb 20, 2015 0.0470 0.0495 0.0470 0.0495 89,071 +0.00(+4.65%)
Feb 19, 2015 0.0473 0.0473 0.0473 0.0473 600 -0.00(-4.44%)
Feb 18, 2015 0.0495 0.0495 0.0495 0.0495 25,000 -0.00(-1.00%)
Feb 17, 2015 0.0455 0.0500 0.0455 0.0500 110,000 +0.00(+9.89%)
Feb 13, 2015 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Feb 11, 2015 0.0455 0.0455 0.0455 0 -0.00(-1.94%)
Feb 09, 2015 0.0464 0.0464 0.0464 0 -0.00(-0.22%)
Feb 06, 2015 0.0465 0.0465 0.0465 0.0465 1,000 +0.00(+0.00%)
Feb 05, 2015 0.0415 0.0490 0.0415 0.0465 270,125 +0.00(+5.68%)
Feb 04, 2015 0.0448 0.0448 0.0425 0.0440 183,222 +0.00(+0.00%)
Feb 03, 2015 0.0451 0.0451 0.0440 0.0440 61,000 -0.01(-10.20%)
Feb 02, 2015 0.0460 0.0490 0.0460 0.0490 1,032 +0.00(+2.08%)
Jan 30, 2015 0.0454 0.0480 0.0430 0.0480 159,594 +0.00(+1.91%)
Jan 29, 2015 0.0472 0.0472 0.0471 0.0471 96,700 -0.00(-5.80%)
Jan 28, 2015 0.0500 0.0500 0.0500 0.0500 10,800 +0.00(+0.00%)
Jan 27, 2015 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Jan 23, 2015 0.0500 0.0550 0.0500 0.0550 11,100 +0.00(+10.00%)
Jan 22, 2015 0.0450 0.0550 0.0450 0.0500 52,735 -0.01(-10.71%)
Jan 21, 2015 0.0550 0.0560 0.0550 0.0560 31,000 +0.01(+12.00%)
Jan 20, 2015 0.0452 0.0550 0.0452 0.0500 28,900 +0.00(+10.86%)
Jan 16, 2015 0.0451 0.0451 0.0451 0 +0.00(+7.13%)
Jan 15, 2015 0.0421 0.0421 0.0421 0.0421 10,000 -0.01(-17.61%)
Jan 13, 2015 0.0511 0.0511 0.0511 0 -0.01(-14.83%)
Jan 12, 2015 0.0500 0.0600 0.0500 0.0600 105,024 +0.02(+57.89%)
Jan 09, 2015 0.0380 0.0450 0.0380 0.0380 2,350 -0.01(-15.56%)
Jan 08, 2015 0.0473 0.0473 0.0400 0.0450 18,600 -0.00(-3.64%)
Jan 07, 2015 0.0500 0.0500 0.0467 0.0467 14,200 -0.00(-1.06%)
Jan 06, 2015 0.0472 0.0594 0.0450 0.0472 35,500 +0.00(+0.00%)
Jan 05, 2015 0.0600 0.0600 0.0472 0.0472 7,800 +0.00(+0.21%)
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.