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

Skinvisible Inc (OP: SKVI )

0.4900 +0.0700 (+16.67%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 6, 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 (%)
Jul 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Jul 24, 2015 0.0290 0.0290 0.0290 0 -0.00(-3.01%)
Jul 23, 2015 0.0300 0.0300 0.0299 0.0299 70,000 -0.00(-0.33%)
Jul 20, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 17, 2015 0.0300 0.0300 0.0250 0.0250 148,300 -0.01(-24.24%)
Jul 16, 2015 0.0300 0.0330 0.0300 0.0330 42,500 +0.02(+112.90%)
Jul 15, 2015 0.0350 0.0350 0.0155 0.0155 74,100 -0.02(-58.11%)
Jul 13, 2015 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jul 10, 2015 0.0350 0.0370 0.0350 0.0370 34,400 +0.00(+15.62%)
Jul 06, 2015 0.0320 0.0320 0.0320 0 +0.00(+3.23%)
Jul 02, 2015 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
Jul 01, 2015 0.0330 0.0330 0.0330 0.0330 5,400 -0.00(-0.60%)
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%)
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.