Skip to main content

Skinvisible Inc (OP: SKVI )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

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.