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 29, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 2,324 -0.00(-0.99%)
May 27, 2020 0.1010 0.1010 0.1010 0.1010 1,000 -0.00(-1.46%)
May 26, 2020 0.1000 0.1025 0.1000 0.1025 10,081 +0.00(+0.00%)
May 22, 2020 0.1001 0.1025 0.1001 0.1025 400 +0.00(+2.50%)
May 20, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 19, 2020 0.1000 0.1000 0.1000 0.1000 232 -0.05(-31.97%)
May 18, 2020 0.0460 0.1470 0.0460 0.1470 1,004 +0.00(+1.38%)
May 15, 2020 0.1470 0.1470 0.1450 0.1450 10,000 -0.00(-1.36%)
May 14, 2020 0.0970 0.1470 0.0970 0.1470 1,880 +0.10(+212.77%)
May 13, 2020 0.0470 0.1470 0.0470 0.0470 1,050 +0.00(+0.00%)
May 11, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
May 08, 2020 0.0470 0.0470 0.0470 0.0470 400 -0.04(-47.78%)
May 07, 2020 0.0900 0.0900 0.0900 60 +0.00(+0.00%)
Apr 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2020 0.0920 0.0920 0.0900 0.0900 20,904 -0.00(-1.10%)
Apr 27, 2020 0.0910 0.0910 0.0910 0 -0.06(-38.51%)
Apr 24, 2020 0.1190 0.1480 0.1190 0.1480 800 +0.06(+62.64%)
Apr 23, 2020 0.0910 0.0910 0.0910 0.0910 200 +0.00(+0.00%)
Apr 21, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Apr 20, 2020 0.0910 0.0910 0.0910 64 +0.00(+0.00%)
Apr 16, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Apr 14, 2020 0.0910 0.0910 0.0910 0 +0.00(+1.11%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Apr 06, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1100 0.0910 0.0910 10,000 -0.04(-30.00%)
Apr 02, 2020 0.1470 0.1500 0.1300 0.1300 32,005 +0.01(+4.00%)
Apr 01, 2020 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Mar 31, 2020 0.1470 0.1470 0.1250 0.1250 3,320 +0.03(+30.21%)
Mar 30, 2020 0.0960 0.0960 0.0960 0.0960 506 +0.03(+53.60%)
Mar 26, 2020 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Mar 25, 2020 0.0625 0.0625 0.0625 10 +0.00(+0.00%)
Mar 24, 2020 0.0625 0.0625 0.0625 0.0625 1,660 +0.00(+4.17%)
Mar 23, 2020 0.0600 0.0600 0.0600 0.0600 200 +0.01(+22.45%)
Mar 19, 2020 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Mar 18, 2020 0.0490 0.0490 0.0490 40 +0.00(+0.00%)
Mar 17, 2020 0.0490 0.0490 0.0490 0.0490 245 +0.00(+2.08%)
Mar 16, 2020 0.0480 0.0480 0.0480 0.0480 2,394 -0.00(-3.03%)
Mar 11, 2020 0.0495 0.0495 0.0495 0 +0.00(+1.02%)
Mar 10, 2020 0.0490 0.0490 0.0490 0.0490 2,687 +0.00(+1.87%)
Mar 09, 2020 0.0481 0.0481 0.0481 0.0481 182 +0.00(+0.21%)
Mar 05, 2020 0.0480 0.0480 0.0480 0 +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.