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

Skinvisible Inc (OP: SKVI )

0.7499 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 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, 2012 0.0450 0.0450 0.0450 0.0450 800 +0.00(+0.00%)
May 30, 2012 0.0450 0.0450 0.0450 0.0450 7,800 +0.00(+0.00%)
May 29, 2012 0.0450 0.0450 0.0450 0.0450 2,600 +0.00(+0.00%)
May 25, 2012 0.0450 0.0450 0.0450 0.0450 1,600 +0.00(+0.00%)
May 24, 2012 0.0460 0.0460 0.0450 0.0450 8,600 -0.00(-2.17%)
May 23, 2012 0.0460 0.0460 0.0460 0.0460 6,500 +0.00(+0.00%)
May 22, 2012 0.0460 0.0460 0.0460 0.0460 2,500 -0.00(-4.17%)
May 21, 2012 0.0500 0.0500 0.0480 0.0480 5,610 +0.00(+0.00%)
May 18, 2012 0.0500 0.0500 0.0480 0.0480 14,500 +0.00(+2.13%)
May 17, 2012 0.0480 0.0480 0.0470 0.0470 6,200 -0.00(-2.08%)
May 16, 2012 0.0490 0.0490 0.0480 0.0480 6,500 +0.00(+0.00%)
May 15, 2012 0.0500 0.0500 0.0480 0.0480 13,700 +0.00(+2.13%)
May 14, 2012 0.0470 0.0470 0.0470 0.0470 6,216 +0.00(+0.00%)
May 11, 2012 0.0470 0.0470 0.0470 0.0470 2,000 -0.00(-6.00%)
May 10, 2012 0.0500 0.0500 0.0470 0.0500 167,381 +0.00(+4.17%)
May 08, 2012 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
May 07, 2012 0.0510 0.0510 0.0490 0.0490 59,340 +0.00(+8.89%)
May 04, 2012 0.0450 0.0450 0.0420 0.0450 80,650 -0.00(-2.17%)
May 03, 2012 0.0520 0.0520 0.0460 0.0460 109,900 -0.01(-11.54%)
May 02, 2012 0.0520 0.0520 0.0520 0.0520 57,000 -0.00(-1.89%)
May 01, 2012 0.0530 0.0530 0.0530 0.0530 5,000 +0.00(+0.00%)
Apr 25, 2012 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Apr 24, 2012 0.0530 0.0530 0.0530 0.0530 14,000 -0.00(-3.64%)
Apr 23, 2012 0.0530 0.0550 0.0530 0.0550 129,100 +0.00(+3.77%)
Apr 20, 2012 0.0530 0.0530 0.0530 0.0530 19,000 -0.00(-3.64%)
Apr 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Apr 11, 2012 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Apr 05, 2012 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Apr 04, 2012 0.0580 0.0580 0.0580 0.0580 1,800 -0.00(-3.33%)
Apr 03, 2012 0.0580 0.0600 0.0580 0.0600 19,500 +0.00(+9.09%)
Apr 02, 2012 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+7.84%)
Mar 30, 2012 0.0510 0.0600 0.0510 0.0510 176,600 -0.00(-7.27%)
Mar 29, 2012 0.0600 0.0600 0.0550 0.0550 74,899 +0.00(+0.00%)
Mar 28, 2012 0.0510 0.0550 0.0510 0.0550 124,800 +0.00(+1.85%)
Mar 27, 2012 0.0540 0.0540 0.0510 0.0540 72,000 +0.00(+0.00%)
Mar 26, 2012 0.0520 0.0540 0.0520 0.0540 135,000 +0.00(+3.85%)
Mar 23, 2012 0.0520 0.0520 0.0520 0.0520 26,000 +0.00(+4.00%)
Mar 22, 2012 0.0400 0.0500 0.0400 0.0500 51,400 +0.01(+25.00%)
Mar 21, 2012 0.0520 0.0520 0.0400 0.0400 311,700 -0.01(-25.93%)
Mar 20, 2012 0.0500 0.0540 0.0500 0.0540 82,300 +0.00(+8.00%)
Mar 16, 2012 0.0500 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Mar 15, 2012 0.0520 0.0530 0.0520 0.0530 31,000 +0.00(+6.00%)
Mar 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2012 0.0500 0.0500 0.0500 0.0500 14,300 +0.00(+0.00%)
Mar 09, 2012 0.0520 0.0520 0.0500 0.0500 10,268 -0.00(-3.85%)
Mar 08, 2012 0.0555 0.0555 0.0520 0.0520 22,300 +0.00(+4.00%)
Mar 07, 2012 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 06, 2012 0.0500 0.0550 0.0500 0.0550 31,000 +0.02(+57.14%)
Mar 05, 2012 0.0350 0.0350 0.0350 0.0350 800 -0.01(-22.22%)
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.