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 (%)
May 24, 2011 0.0440 0.0549 0.0440 0.0549 20,000 +0.01(+24.77%)
May 23, 2011 0.0480 0.0480 0.0440 0.0440 146,000 -0.01(-12.00%)
May 20, 2011 0.0500 0.0530 0.0500 0.0500 111,758 +0.00(+0.00%)
May 19, 2011 0.0500 0.0590 0.0480 0.0500 45,000 -0.01(-16.67%)
May 18, 2011 0.0470 0.0600 0.0470 0.0600 85,000 +0.01(+29.03%)
May 17, 2011 0.0500 0.0500 0.0462 0.0465 74,250 -0.00(-7.00%)
May 16, 2011 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 12, 2011 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 11, 2011 0.0460 0.0590 0.0460 0.0550 7,470 +0.01(+19.57%)
May 10, 2011 0.0460 0.0460 0.0460 0.0460 1,000 -0.02(-30.30%)
May 06, 2011 0.0660 0.0660 0.0660 0 +0.01(+10.00%)
May 05, 2011 0.0430 0.0600 0.0430 0.0600 40,000 +0.02(+50.00%)
May 04, 2011 0.0600 0.0600 0.0300 0.0400 154,950 -0.03(-38.46%)
May 03, 2011 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
May 02, 2011 0.0600 0.0600 0.0600 0.0600 58,900 -0.01(-7.69%)
Apr 29, 2011 0.0561 0.0700 0.0561 0.0650 229,275 -0.02(-26.97%)
Apr 28, 2011 0.0650 0.0890 0.0520 0.0890 122,500 +0.02(+30.88%)
Apr 26, 2011 0.0680 0.0680 0.0680 0.0680 0 -0.00(-1.45%)
Apr 25, 2011 0.0610 0.0690 0.0510 0.0690 50,100 -0.00(-1.43%)
Apr 21, 2011 0.0550 0.0700 0.0510 0.0700 63,000 +0.00(+0.00%)
Apr 19, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Apr 15, 2011 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 14, 2011 0.0650 0.0650 0.0610 0.0610 10,000 -0.00(-6.15%)
Apr 13, 2011 0.0650 0.0650 0.0650 0.0650 70,000 +0.00(+6.56%)
Apr 12, 2011 0.0650 0.0650 0.0610 0.0610 102,421 -0.01(-18.67%)
Apr 11, 2011 0.0760 0.0760 0.0750 0.0750 12,000 -0.01(-6.25%)
Apr 08, 2011 0.0800 0.0800 0.0800 0.0800 33,272 +0.01(+11.11%)
Apr 07, 2011 0.0720 0.0720 0.0720 0.0720 3,000 +0.00(+0.00%)
Apr 06, 2011 0.0720 0.0720 0.0720 0.0720 26,058 +0.00(+0.00%)
Apr 05, 2011 0.0610 0.0720 0.0610 0.0720 25,170 +0.01(+18.03%)
Mar 30, 2011 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Mar 29, 2011 0.0770 0.0770 0.0610 0.0610 55,800 -0.02(-23.75%)
Mar 28, 2011 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-11.11%)
Mar 25, 2011 0.0900 0.0900 0.0900 0.0900 12,222 +0.00(+0.00%)
Mar 22, 2011 0.0900 0.0900 0.0900 0.0900 0 -0.01(-12.20%)
Mar 21, 2011 0.0900 0.1025 0.0900 0.1025 33,690 +0.00(+2.50%)
Mar 17, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 16, 2011 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Mar 11, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 10, 2011 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+20.00%)
Mar 09, 2011 0.0750 0.0750 0.0750 0.0750 18,600 -0.01(-6.25%)
Mar 07, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 04, 2011 0.0820 0.0850 0.0800 0.0800 79,000 -0.02(-20.00%)
Mar 03, 2011 0.0800 0.1100 0.0800 0.1000 42,000 +0.03(+33.33%)
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.