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

Skinvisible Inc (OP: SKVI )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 5, 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 (%)
Sep 27, 2012 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Sep 26, 2012 0.0280 0.0280 0.0280 0.0280 3,000 +0.00(+7.69%)
Sep 25, 2012 0.0300 0.0300 0.0260 0.0260 98,000 -0.00(-13.33%)
Sep 24, 2012 0.0300 0.0300 0.0300 0.0300 6,955 -0.01(-14.29%)
Sep 21, 2012 0.0300 0.0350 0.0300 0.0350 70,500 +0.01(+20.69%)
Sep 20, 2012 0.0290 0.0290 0.0290 0.0290 7,500 +0.00(+0.00%)
Sep 19, 2012 0.0290 0.0290 0.0290 0.0290 12,437 +0.00(+3.57%)
Sep 17, 2012 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Sep 12, 2012 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Sep 11, 2012 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+1.89%)
Sep 07, 2012 0.0265 0.0265 0.0265 0 +0.00(+1.92%)
Sep 06, 2012 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Aug 30, 2012 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Aug 29, 2012 0.0260 0.0260 0.0260 0.0260 4,900 +0.00(+0.00%)
Aug 23, 2012 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Aug 21, 2012 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Aug 16, 2012 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Aug 14, 2012 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Aug 13, 2012 0.0280 0.0280 0.0270 0.0270 40,000 -0.01(-32.50%)
Aug 11, 2012 0.0250 0.0400 0.0250 0.0400 25,000 +0.00(+0.00%)
Aug 10, 2012 0.0250 0.0400 0.0250 0.0400 25,000 +0.01(+60.00%)
Aug 08, 2012 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 07, 2012 0.0300 0.0300 0.0200 0.0200 70,000 -0.02(-45.95%)
Aug 06, 2012 0.0390 0.0390 0.0370 0.0370 10,000 -0.00(-5.13%)
Aug 03, 2012 0.0390 0.0390 0.0390 0.0390 1,000 -0.00(-2.50%)
Aug 01, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2012 0.0410 0.0410 0.0400 0.0400 10,000 -0.00(-2.44%)
Jul 26, 2012 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jul 25, 2012 0.0420 0.0420 0.0410 0.0410 1,000 +0.00(+0.00%)
Jul 24, 2012 0.0410 0.0410 0.0410 0.0410 1,900 +0.00(+0.00%)
Jul 23, 2012 0.0410 0.0410 0.0410 0.0410 5,400 +0.00(+0.00%)
Jul 20, 2012 0.0410 0.0410 0.0410 0.0410 5,920 -0.00(-2.38%)
Jul 14, 2012 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jul 13, 2012 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+0.00%)
Jul 12, 2012 0.0420 0.0420 0.0420 0.0420 3,100 +0.00(+5.00%)
Jul 11, 2012 0.0420 0.0420 0.0400 0.0400 60,300 -0.00(-4.76%)
Jul 10, 2012 0.0430 0.0430 0.0420 0.0420 37,663 +0.00(+0.00%)
Jul 06, 2012 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
Jul 05, 2012 0.0450 0.0450 0.0430 0.0430 33,400 +0.00(+1.18%)
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.