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 (%)
Sep 30, 2016 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Sep 29, 2016 0.0097 0.0097 0.0097 0.0097 10,000 -0.00(-3.00%)
Sep 28, 2016 0.0100 0.0100 0.0100 0.0100 9,800 +0.00(+40.85%)
Sep 27, 2016 0.0071 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Sep 26, 2016 0.0100 0.0100 0.0071 0.0071 25,000 -0.00(-29.00%)
Sep 23, 2016 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Sep 21, 2016 0.0100 0.0100 0.0100 0 -0.00(-8.26%)
Sep 20, 2016 0.0100 0.0109 0.0075 0.0109 43,500 +0.00(+9.00%)
Sep 19, 2016 0.0055 0.0110 0.0055 0.0100 303,500 -0.00(-23.08%)
Sep 16, 2016 0.0130 0.0130 0.0120 0.0130 63,000 +0.00(+0.00%)
Sep 15, 2016 0.0101 0.0157 0.0101 0.0130 100,000 +0.00(+28.71%)
Sep 14, 2016 0.0100 0.0188 0.0100 0.0101 137,500 -0.00(-6.88%)
Sep 06, 2016 0.0108 0.0108 0.0108 0 +0.00(+8.46%)
Sep 02, 2016 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Aug 29, 2016 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Aug 23, 2016 0.0110 0.0110 0.0110 0 +0.00(+3.77%)
Aug 22, 2016 0.0106 0.0106 0.0106 0.0106 120,500 +0.00(+0.95%)
Aug 17, 2016 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Aug 15, 2016 0.0105 0.0105 0.0105 0 -0.01(-41.06%)
Aug 12, 2016 0.0178 0.0178 0.0178 0.0178 10,000 -0.00(-19.02%)
Aug 10, 2016 0.0220 0.0220 0.0220 0 +0.01(+71.87%)
Aug 09, 2016 0.0128 0.0128 0.0128 0.0128 15,235 -0.01(-36.00%)
Aug 08, 2016 0.0170 0.0200 0.0170 0.0200 51,000 +0.00(+17.65%)
Aug 03, 2016 0.0170 0.0170 0.0170 0 +0.00(+33.33%)
Jul 29, 2016 0.0127 0.0127 0.0127 0 -0.01(-28.34%)
Jul 27, 2016 0.0178 0.0178 0.0178 0 -0.00(-11.04%)
Jul 20, 2016 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Jul 19, 2016 0.0100 0.0100 0.0100 0.0100 3,000 -0.01(-50.00%)
Jul 18, 2016 0.0180 0.0200 0.0180 0.0200 138,000 +0.01(+65.29%)
Jul 13, 2016 0.0121 0.0121 0.0121 0 +0.00(+21.00%)
Jul 12, 2016 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jul 11, 2016 0.0089 0.0100 0.0075 0.0100 99,000 +0.00(+12.36%)
Jul 08, 2016 0.0089 0.0089 0.0089 0.0089 71,220 +0.00(+30.88%)
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.