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 10, 2024 0.1010 0 +0.04(+62.64%)
May 09, 2024 0.0621 0.0621 0.0621 0.0621 140 +0.00(+0.00%)
May 07, 2024 0.0621 0 +0.00(+0.16%)
May 01, 2024 0.0620 6 -0.04(-38.00%)
Apr 30, 2024 0.1000 0.1000 0.1000 0.1000 14,084 +0.04(+63.93%)
Apr 22, 2024 0.0610 0 -0.04(-39.60%)
Apr 12, 2024 0.1010 0 +0.03(+44.29%)
Apr 03, 2024 0.0700 0 -0.02(-22.22%)
Apr 02, 2024 0.0900 0.0900 0.0900 0.0900 696 +0.02(+30.43%)
Mar 28, 2024 0.0690 60 +0.00(+6.15%)
Mar 25, 2024 0.0650 0 -0.02(-19.75%)
Mar 21, 2024 0.0810 40 +0.02(+32.79%)
Mar 18, 2024 0.0610 0 +0.00(+0.00%)
Mar 14, 2024 0.0610 0 -0.04(-40.20%)
Mar 13, 2024 0.1020 0.1020 0.1020 0.1020 146 +0.02(+25.15%)
Mar 12, 2024 0.0815 0.0815 0.0815 0.0815 600 -0.01(-9.44%)
Mar 01, 2024 0.0900 0 +0.01(+19.21%)
Feb 28, 2024 0.0755 0 +0.01(+7.86%)
Feb 26, 2024 0.0700 0 +0.00(+0.00%)
Feb 23, 2024 0.0700 0.0700 0.0700 0.0700 6,100 -0.01(-16.67%)
Feb 21, 2024 0.0840 0 +0.01(+20.00%)
Feb 20, 2024 0.0700 0.0700 0.0700 0.0700 960 -0.00(-2.78%)
Feb 15, 2024 0.0720 0 -0.01(-15.29%)
Feb 08, 2024 0.0850 0 +0.00(+0.00%)
Feb 06, 2024 0.0850 0 +0.01(+6.25%)
Jan 31, 2024 0.0800 0 +0.01(+14.29%)
Jan 19, 2024 0.0700 0 +0.00(+0.00%)
Jan 18, 2024 0.0800 0.0800 0.0700 0.0700 10,500 -0.01(-10.26%)
Jan 17, 2024 0.0780 0.0780 0.0780 0.0780 200 +0.02(+41.82%)
Jan 10, 2024 0.0550 0 -0.03(-38.20%)
Jan 02, 2024 0.0890 0 +0.01(+6.21%)
Dec 28, 2023 0.0838 0 +0.02(+37.38%)
Dec 26, 2023 0.0610 20 -0.01(-12.86%)
Dec 22, 2023 0.0610 0.0700 0.0560 0.0700 16,396 +0.01(+14.75%)
Dec 21, 2023 0.0755 0.0755 0.0610 0.0610 1,273 -0.00(-7.29%)
Dec 18, 2023 0.0658 0 -0.01(-12.85%)
Dec 11, 2023 0.0755 0 +0.01(+23.77%)
Dec 05, 2023 0.0610 40 -0.03(-32.22%)
Dec 01, 2023 0.0900 0 +0.01(+19.52%)
Nov 27, 2023 0.0753 0 +0.01(+14.44%)
Nov 14, 2023 0.0658 0 +0.00(+7.87%)
Nov 09, 2023 0.0610 0 +0.00(+0.00%)
Oct 31, 2023 0.0610 0 +0.00(+1.67%)
Oct 23, 2023 0.0600 0 -0.01(-11.76%)
Oct 17, 2023 0.0680 0 +0.01(+13.33%)
Oct 11, 2023 0.0600 0 -0.04(-40.00%)
Oct 10, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 06, 2023 0.1000 0 +0.02(+28.21%)
Oct 05, 2023 0.0749 0.0780 0.0550 0.0780 16,580 +0.02(+41.82%)
Oct 04, 2023 0.0700 0.0700 0.0550 0.0550 20,012 -0.01(-19.71%)
Oct 03, 2023 0.0680 0.0685 0.0670 0.0685 25,000 -0.00(-2.14%)
Sep 20, 2023 0.0700 0 -0.01(-12.50%)
Sep 18, 2023 0.0800 0 -0.00(-1.36%)
Sep 15, 2023 0.0906 0.0906 0.0811 0.0811 1,400 +0.00(+0.00%)
Sep 01, 2023 0.0811 0 -0.00(-5.48%)
Aug 22, 2023 0.0858 0 -0.00(-5.30%)
Aug 16, 2023 0.0906 20 -0.01(-9.40%)
Aug 11, 2023 0.1000 0 +0.02(+23.30%)
Aug 09, 2023 0.0811 0 -0.02(-18.08%)
Aug 08, 2023 0.0940 0.0990 0.0940 0.0990 20,000 +0.01(+9.88%)
Aug 03, 2023 0.0901 0 -0.01(-8.99%)
Jul 26, 2023 0.0990 0 +0.00(+0.00%)
Jul 25, 2023 0.0990 0.0990 0.0990 0.0990 250 +0.02(+22.07%)
Jul 19, 2023 0.0811 24 -0.00(-5.26%)
Jul 18, 2023 0.0856 0.0856 0.0856 0.0856 1,000 +0.00(+5.55%)
Jul 14, 2023 0.0811 0 +0.00(+0.00%)
Jul 13, 2023 0.0811 0.0811 0.0811 0.0811 130 -0.02(-18.90%)
Jul 05, 2023 0.1000 0 +0.01(+16.28%)
Jul 03, 2023 0.0720 0.0860 0.0720 0.0860 500 -0.01(-14.00%)
Jun 29, 2023 0.1000 0 -0.01(-8.68%)
Jun 23, 2023 0.1095 6 -0.01(-8.75%)
Jun 21, 2023 0.1200 0 +0.04(+50.00%)
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.