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

Skinvisible Inc (OP: SKVI )

0.4988 +0.0088 (+1.80%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 31, 2018 0.0125 0.0125 0.0125 4,500 -0.00(-3.10%)
May 29, 2018 0.0129 0.0129 0.0129 0 +0.00(+2.38%)
May 25, 2018 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
May 24, 2018 0.0158 0.0158 0.0126 0.0126 31,005 -0.01(-30.00%)
May 23, 2018 0.0180 0.0180 0.0180 0.0180 500 +0.00(+0.00%)
May 22, 2018 0.0123 0.0180 0.0123 0.0180 20,026 +0.00(+20.00%)
May 21, 2018 0.0150 0.0150 0.0147 0.0150 56,010 +0.00(+0.00%)
May 17, 2018 0.0150 0.0150 0.0150 0 -0.00(-21.47%)
May 16, 2018 0.0141 0.0191 0.0140 0.0191 176,788 +0.00(+35.46%)
May 15, 2018 0.0196 0.0197 0.0141 0.0141 20,464 +0.00(+0.71%)
May 14, 2018 0.0140 0.0146 0.0140 0.0140 43,250 +0.00(+14.75%)
May 11, 2018 0.0186 0.0199 0.0122 0.0122 107,235 -0.01(-38.54%)
May 10, 2018 0.0198 0.0198 0.0198 0.0198 100 +0.00(+29.74%)
May 08, 2018 0.0153 0.0153 0.0153 11,690 +0.00(+0.00%)
May 04, 2018 0.0153 0.0153 0.0153 0 +0.00(+0.66%)
May 03, 2018 0.0164 0.0164 0.0152 0.0152 109,125 -0.00(-6.75%)
May 02, 2018 0.0191 0.0191 0.0163 0.0163 85,000 -0.00(-14.66%)
May 01, 2018 0.0191 0.0191 0.0191 0.0191 3,172 -0.00(-4.50%)
Apr 30, 2018 0.0200 0.0200 0.0200 0.0200 21,875 +0.00(+4.71%)
Apr 26, 2018 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Apr 25, 2018 0.0210 0.0210 0.0191 0.0191 39,069 -0.00(-9.05%)
Apr 24, 2018 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+10.53%)
Apr 23, 2018 0.0190 0.0190 0.0190 0.0190 83,431 +0.00(+11.76%)
Apr 19, 2018 0.0170 0.0170 0.0170 38,794 -0.00(-14.14%)
Apr 18, 2018 0.0177 0.0199 0.0176 0.0198 42,339 +0.00(+15.79%)
Apr 17, 2018 0.0210 0.0210 0.0171 0.0171 75,000 -0.00(-18.57%)
Apr 16, 2018 0.0210 0.0230 0.0210 0.0210 325,370 +0.00(+5.00%)
Apr 13, 2018 0.0240 0.0288 0.0148 0.0200 755,908 -0.00(-16.67%)
Apr 12, 2018 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+19.40%)
Apr 11, 2018 0.0240 0.0240 0.0201 0.0201 33,375 +0.00(+0.50%)
Apr 10, 2018 0.0237 0.0237 0.0200 0.0200 115,333 -0.00(-15.61%)
Apr 09, 2018 0.0238 0.0239 0.0185 0.0237 113,697 +0.01(+50.00%)
Apr 06, 2018 0.0152 0.0239 0.0152 0.0158 110,577 +0.00(+9.72%)
Apr 05, 2018 0.0200 0.0200 0.0144 0.0144 46,250 -0.01(-28.00%)
Apr 04, 2018 0.0212 0.0212 0.0200 0.0200 294,826 -0.00(-5.66%)
Apr 03, 2018 0.0300 0.0300 0.0212 0.0212 246,500 -0.00(-12.03%)
Apr 02, 2018 0.0299 0.0299 0.0241 0.0241 22,500 +0.00(+13.15%)
Mar 29, 2018 0.0213 0.0213 0.0213 0 -0.00(-7.79%)
Mar 28, 2018 0.0230 0.0232 0.0230 0.0231 22,500 +0.00(+10.00%)
Mar 27, 2018 0.0310 0.0310 0.0210 0.0210 674,405 -0.00(-9.48%)
Mar 26, 2018 0.0309 0.0309 0.0232 0.0232 13,750 +0.00(+0.00%)
Mar 23, 2018 0.0250 0.0250 0.0232 0.0232 106,273 -0.00(-7.57%)
Mar 22, 2018 0.0300 0.0315 0.0251 0.0251 30,000 -0.00(-0.79%)
Mar 21, 2018 0.0290 0.0320 0.0253 0.0253 177,076 -0.00(-14.24%)
Mar 20, 2018 0.0299 0.0300 0.0295 0.0295 138,913 +0.00(+6.12%)
Mar 19, 2018 0.0225 0.0318 0.0225 0.0278 175,911 +0.01(+27.82%)
Mar 16, 2018 0.0210 0.0217 0.0210 0.0217 2,451 +0.00(+3.57%)
Mar 15, 2018 0.0224 0.0225 0.0210 0.0210 142,313 +0.00(+0.00%)
Mar 14, 2018 0.0225 0.0225 0.0210 0.0210 38,675 -0.00(-7.08%)
Mar 13, 2018 0.0289 0.0289 0.0225 0.0226 156,355 -0.00(-7.76%)
Mar 12, 2018 0.0245 0.0245 0.0245 0.0245 31,423 +0.00(+0.00%)
Mar 09, 2018 0.0290 0.0290 0.0245 0.0245 13,100 +0.00(+0.00%)
Mar 08, 2018 0.0286 0.0286 0.0245 0.0245 23,515 +0.00(+0.00%)
Mar 07, 2018 0.0246 0.0246 0.0245 0.0245 18,750 +0.00(+0.00%)
Mar 06, 2018 0.0290 0.0290 0.0245 0.0245 71,750 -0.00(-0.41%)
Mar 05, 2018 0.0329 0.0329 0.0224 0.0246 169,984 +0.00(+9.82%)
Mar 02, 2018 0.0240 0.0273 0.0224 0.0224 57,681 +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.