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 (%)
Jun 25, 2015 0.0332 0.0332 0.0332 0 +0.00(+0.30%)
Jun 24, 2015 0.0331 0.0331 0.0331 0.0331 1,400 +0.00(+0.00%)
Jun 23, 2015 0.0331 0.0331 0.0331 0.0331 4,400 +0.00(+2.80%)
Jun 22, 2015 0.0322 0.0322 0.0322 0.0322 3,000 -0.00(-10.56%)
Jun 19, 2015 0.0360 0.0370 0.0340 0.0360 88,003 +0.00(+5.88%)
Jun 18, 2015 0.0380 0.0380 0.0260 0.0340 320,520 -0.00(-10.53%)
Jun 17, 2015 0.0390 0.0390 0.0380 0.0380 27,050 +0.00(+0.00%)
Jun 16, 2015 0.0391 0.0391 0.0380 0.0380 19,469 -0.00(-5.00%)
Jun 15, 2015 0.0400 0.0400 0.0400 0.0400 7,872 -0.01(-16.14%)
Jun 12, 2015 0.0477 0.0477 0.0477 0.0477 1,000 +0.01(+25.53%)
Jun 11, 2015 0.0380 0.0380 0.0380 0.0380 3,906 -0.00(-0.26%)
Jun 10, 2015 0.0381 0.0381 0.0381 0.0381 8,732 -0.00(-7.07%)
Jun 05, 2015 0.0410 0.0410 0.0410 0 +0.02(+64.00%)
Jun 04, 2015 0.0360 0.0390 0.0250 0.0250 163,000 -0.01(-28.57%)
Jun 03, 2015 0.0307 0.0350 0.0210 0.0350 154,115 -0.00(-2.78%)
Jun 02, 2015 0.0341 0.0380 0.0341 0.0360 17,795 +0.00(+0.28%)
Jun 01, 2015 0.0341 0.0359 0.0341 0.0359 2,000 -0.00(-10.25%)
May 29, 2015 0.0341 0.0400 0.0341 0.0400 128,070 +0.00(+0.25%)
May 26, 2015 0.0399 0.0399 0.0399 0 -0.01(-18.57%)
May 22, 2015 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
May 20, 2015 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
May 15, 2015 0.0490 0.0490 0.0490 0 +0.01(+44.12%)
May 13, 2015 0.0340 0.0340 0.0340 0 -0.00(-7.86%)
May 12, 2015 0.0381 0.0381 0.0330 0.0369 286,200 -0.00(-3.15%)
May 11, 2015 0.0400 0.0400 0.0380 0.0381 80,000 -0.00(-4.99%)
May 08, 2015 0.0400 0.0401 0.0400 0.0401 20,000 -0.00(-1.96%)
May 07, 2015 0.0400 0.0410 0.0400 0.0409 47,000 +0.00(+2.25%)
May 06, 2015 0.0401 0.0422 0.0400 0.0400 125,000 -0.01(-18.03%)
May 05, 2015 0.0400 0.0488 0.0400 0.0488 89,000 +0.01(+22.00%)
May 04, 2015 0.0318 0.0400 0.0300 0.0400 390,000 +0.00(+0.00%)
May 01, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-10.91%)
Apr 27, 2015 0.0449 0.0449 0.0449 0 +0.00(+6.90%)
Apr 24, 2015 0.0420 0.0420 0.0420 0.0420 5,000 -0.01(-19.23%)
Apr 23, 2015 0.0520 0.0520 0.0520 0.0520 3,000 +0.01(+15.30%)
Apr 21, 2015 0.0451 0.0451 0.0451 0 -0.00(-9.80%)
Apr 20, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Apr 14, 2015 0.0499 0.0499 0.0499 0 -0.00(-2.16%)
Apr 10, 2015 0.0510 0.0510 0.0510 0 +0.01(+13.08%)
Apr 09, 2015 0.0451 0.0451 0.0451 0.0451 1,100 -0.00(-5.05%)
Apr 08, 2015 0.0500 0.0500 0.0475 0.0475 61,000 -0.00(-5.00%)
Apr 07, 2015 0.0500 0.0500 0.0500 0.0500 1,700 +0.00(+0.00%)
Apr 06, 2015 0.0412 0.0500 0.0412 0.0500 12,237 +0.00(+0.00%)
Apr 02, 2015 0.0500 0.0500 0.0500 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.