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

Skinvisible Inc (OP: SKVI )

0.1010 UNCHANGED
Last Price Updated: 3:58 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+13.64%)
Mar 31, 2015 0.0452 0.0453 0.0440 0.0440 43,500 -0.01(-15.38%)
Mar 30, 2015 0.0520 0.0520 0.0520 0.0520 11,250 +0.00(+0.00%)
Mar 24, 2015 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Mar 23, 2015 0.0530 0.0530 0.0530 0.0530 250 -0.00(-3.64%)
Mar 20, 2015 0.0520 0.0550 0.0500 0.0550 114,460 -0.00(-0.18%)
Mar 19, 2015 0.0551 0.0551 0.0551 0.0551 11,000 +0.00(+0.00%)
Mar 18, 2015 0.0551 0.0551 0.0551 0.0551 29,000 +0.00(+0.00%)
Mar 17, 2015 0.0551 0.0551 0.0551 0.0551 50,000 +0.00(+5.56%)
Mar 16, 2015 0.0522 0.0522 0.0522 0.0522 15,000 -0.01(-13.00%)
Mar 13, 2015 0.0522 0.0600 0.0522 0.0600 4,600 +0.00(+0.00%)
Mar 12, 2015 0.0599 0.0600 0.0599 0.0600 100,880 +0.01(+19.76%)
Mar 11, 2015 0.0537 0.0537 0.0501 0.0501 7,781 -0.00(-5.47%)
Mar 10, 2015 0.0530 0.0530 0.0530 0.0530 9,600 +0.00(+0.00%)
Mar 09, 2015 0.0550 0.0550 0.0530 0.0530 71,900 -0.00(-3.64%)
Mar 06, 2015 0.0510 0.0550 0.0510 0.0550 249,530 +0.00(+7.84%)
Mar 05, 2015 0.0550 0.0550 0.0510 0.0510 62,800 -0.00(-7.27%)
Mar 04, 2015 0.0500 0.0650 0.0500 0.0550 669,400 +0.01(+13.40%)
Mar 03, 2015 0.0485 0.0485 0.0485 0.0485 25,000 +0.00(+3.19%)
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.