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 27, 2021 0.0720 0.0720 0.0720 0 -0.08(-51.35%)
May 21, 2021 0.1480 0.1480 0.1480 0 +0.08(+117.65%)
May 13, 2021 0.0680 0.0680 0.0680 0 +0.00(+3.03%)
May 07, 2021 0.0660 0.0660 0.0660 15 -0.02(-21.43%)
May 06, 2021 0.0650 0.1040 0.0650 0.0840 3,997 -0.06(-40.00%)
May 05, 2021 0.1400 0.1400 0.1400 0.1400 801 +0.02(+19.15%)
May 04, 2021 0.1175 0.1175 0.1175 0.1175 15,904 +0.00(+4.44%)
May 03, 2021 0.0740 0.1389 0.0740 0.1125 2,012 +0.05(+75.78%)
Apr 30, 2021 0.0640 0.0640 0.0640 12 +0.00(+0.00%)
Apr 29, 2021 0.1500 0.1500 0.0640 0.0640 27,894 -0.09(-57.33%)
Apr 28, 2021 0.0950 0.1500 0.0950 0.1500 6,450 +0.07(+100.00%)
Apr 27, 2021 0.0750 0.0750 0.0750 12 +0.00(+0.00%)
Apr 26, 2021 0.0750 0.0750 0.0750 0.0750 249 -0.02(-21.05%)
Apr 23, 2021 0.0950 0.0950 0.0950 5 +0.00(+0.00%)
Apr 22, 2021 0.0740 0.0950 0.0740 0.0950 1,341 +0.00(+0.00%)
Apr 21, 2021 0.0950 0.0950 0.0950 0.0950 5,512 +0.00(+0.00%)
Apr 20, 2021 0.0850 0.0950 0.0850 0.0950 1,784 +0.01(+13.10%)
Apr 16, 2021 0.0840 0.0840 0.0840 0 -0.07(-44.00%)
Apr 14, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 13, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 09, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 08, 2021 0.1500 0.1500 0.1500 0.1500 1,200 +0.00(+0.00%)
Apr 06, 2021 0.1500 0.1500 0.1500 0 +0.04(+42.18%)
Apr 05, 2021 0.1055 0.1055 0.1055 0.1055 2,326 -0.00(-4.09%)
Mar 31, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 30, 2021 0.1200 0.1200 0.1200 0.1200 3,301 -0.00(-0.83%)
Mar 23, 2021 0.1210 0.1210 0.1210 0 -0.00(-3.20%)
Mar 22, 2021 0.1250 0.1250 0.1250 0.1250 4,355 -0.02(-15.54%)
Mar 19, 2021 0.1480 0.1480 0.1480 18 +0.00(+0.00%)
Mar 18, 2021 0.1500 0.1500 0.1480 0.1480 1,472 -0.00(-1.33%)
Mar 17, 2021 0.1350 0.1500 0.1350 0.1500 7,200 +0.04(+36.36%)
Mar 16, 2021 0.1100 0.1100 0.1100 47 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1100 0.1100 0.1100 105 -0.03(-20.00%)
Mar 12, 2021 0.1175 0.1500 0.1175 0.1375 9,300 +0.05(+52.78%)
Mar 11, 2021 0.0900 0.0900 0.0705 0.0900 2,327 -0.10(-52.63%)
Mar 10, 2021 0.1900 0.1900 0.1900 10 +0.00(+0.00%)
Mar 09, 2021 0.0910 0.2000 0.0910 0.1900 4,214 -0.01(-4.95%)
Mar 08, 2021 0.1199 0.2000 0.1199 0.1999 28,433 +0.08(+66.58%)
Mar 05, 2021 0.1200 0.1200 0.1000 0.1200 800 +0.00(+0.00%)
Mar 04, 2021 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 03, 2021 0.1180 0.1285 0.1180 0.1200 15,947 +0.00(+1.69%)
Mar 02, 2021 0.1180 0.1180 0.1180 0.1180 1,000 +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.