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

Skinvisible Inc (OP: SKVI )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 13, 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 30, 2013 0.0135 0.0135 0.0135 0.0135 0 +0.00(+35.00%)
May 29, 2013 0.0100 0.0100 0.0100 0.0100 4,000 -0.00(-33.33%)
May 28, 2013 0.0150 0.0150 0.0150 0.0150 47,500 -0.00(-11.76%)
May 24, 2013 0.0170 0.0170 0.0170 0.0170 30,000 +0.00(+13.33%)
May 23, 2013 0.0150 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
May 22, 2013 0.0150 0.0150 0.0150 0.0150 2,500 +0.00(+0.00%)
May 20, 2013 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
May 17, 2013 0.0120 0.0160 0.0120 0.0160 190,000 +0.00(+14.29%)
May 16, 2013 0.0140 0.0200 0.0130 0.0140 169,300 +0.00(+0.00%)
May 15, 2013 0.0150 0.0200 0.0120 0.0140 225,500 -0.00(-6.67%)
May 13, 2013 0.0180 0.0180 0.0150 0.0150 144,000 -0.00(-16.67%)
May 09, 2013 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 07, 2013 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
May 06, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+17.65%)
May 03, 2013 0.0200 0.0200 0.0125 0.0170 154,450 +0.00(+6.25%)
May 02, 2013 0.0200 0.0200 0.0160 0.0160 127,500 +0.00(+6.67%)
May 01, 2013 0.0165 0.0180 0.0150 0.0150 242,000 -0.00(-9.09%)
Apr 30, 2013 0.0190 0.0190 0.0165 0.0165 615,600 -0.00(-13.16%)
Apr 29, 2013 0.0190 0.0190 0.0190 0.0190 103,000 -0.00(-5.00%)
Apr 26, 2013 0.0200 0.0200 0.0190 0.0200 160,000 +0.00(+0.00%)
Apr 25, 2013 0.0200 0.0200 0.0190 0.0200 132,750 +0.00(+0.00%)
Apr 24, 2013 0.0210 0.0210 0.0200 0.0200 124,974 -0.00(-4.76%)
Apr 23, 2013 0.0250 0.0250 0.0210 0.0210 106,266 -0.00(-16.00%)
Apr 22, 2013 0.0280 0.0280 0.0250 0.0250 336,700 -0.01(-24.24%)
Apr 18, 2013 0.0330 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Apr 17, 2013 0.0300 0.0350 0.0300 0.0350 255,000 +0.01(+16.67%)
Apr 15, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 12, 2013 0.0290 0.0300 0.0290 0.0300 28,524 +0.00(+3.45%)
Apr 11, 2013 0.0290 0.0290 0.0290 0.0290 1,200 +0.00(+16.00%)
Apr 10, 2013 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Apr 09, 2013 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-3.85%)
Apr 08, 2013 0.0260 0.0260 0.0260 0.0260 6,900 +0.00(+0.00%)
Apr 05, 2013 0.0260 0.0260 0.0260 0.0260 9,800 +0.00(+4.00%)
Apr 04, 2013 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-7.41%)
Apr 03, 2013 0.0270 0.0270 0.0270 0.0270 3,400 +0.00(+3.85%)
Apr 02, 2013 0.0270 0.0270 0.0260 0.0260 43,500 -0.00(-3.70%)
Apr 01, 2013 0.0270 0.0270 0.0270 0.0270 19,500 +0.01(+35.00%)
Mar 27, 2013 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Mar 26, 2013 0.0300 0.0330 0.0300 0.0300 49,600 -0.00(-9.09%)
Mar 25, 2013 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-2.94%)
Mar 20, 2013 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Mar 19, 2013 0.0330 0.0330 0.0330 0.0330 500 -0.00(-2.94%)
Mar 18, 2013 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+0.00%)
Mar 15, 2013 0.0340 0.0340 0.0340 0.0340 26,000 +0.00(+6.25%)
Mar 13, 2013 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 12, 2013 0.0320 0.0320 0.0320 0.0320 12,000 +0.00(+0.00%)
Mar 08, 2013 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 07, 2013 0.0320 0.0320 0.0320 0.0320 6,250 +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.