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 (%)
Sep 29, 2017 0.2005 0.3300 0.0600 0.0700 1,218,766 +0.01(+16.67%)
Sep 28, 2017 0.0400 0.1000 0.0400 0.0600 784,474 +0.03(+81.43%)
Sep 27, 2017 0.0331 0.0331 0.0331 0.0331 4,000 +0.00(+0.00%)
Sep 25, 2017 0.0331 0.0331 0.0331 0 -0.00(-6.98%)
Sep 21, 2017 0.0355 0.0355 0.0355 0 +0.00(+14.68%)
Sep 20, 2017 0.0310 0.0310 0.0310 0.0310 3,200 +0.00(+2.99%)
Sep 19, 2017 0.0401 0.0401 0.0301 0.0301 2,000 -0.01(-24.94%)
Sep 18, 2017 0.0400 0.0401 0.0400 0.0401 90,300 +0.00(+0.25%)
Sep 13, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 12, 2017 0.0290 0.0300 0.0290 0.0300 40,000 +0.00(+1.35%)
Sep 08, 2017 0.0296 0.0296 0.0296 0 +0.00(+18.40%)
Sep 07, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Sep 06, 2017 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-13.79%)
Aug 25, 2017 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Aug 22, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 18, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 15, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 14, 2017 0.0250 0.0250 0.0250 0.0250 2,222 +0.00(+0.00%)
Aug 07, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 04, 2017 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Aug 03, 2017 0.0250 0.0250 0.0250 0.0250 10,500 +0.00(+0.00%)
Aug 02, 2017 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jul 31, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 27, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 20, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 18, 2017 0.0200 0.0200 0.0200 0 -0.00(-0.15%)
Jul 17, 2017 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-4.62%)
Jul 14, 2017 0.0210 0.0210 0.0210 0.0210 1,800 +0.00(+5.00%)
Jul 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 07, 2017 0.0200 0.0200 0.0200 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.