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, 2014 0.0323 0.0340 0.0323 0.0340 5,300 -0.00(-2.86%)
May 29, 2014 0.0338 0.0359 0.0327 0.0350 178,400 +0.00(+3.55%)
May 28, 2014 0.0300 0.0338 0.0286 0.0338 357,426 +0.00(+12.67%)
May 27, 2014 0.0245 0.0300 0.0245 0.0300 782,122 +0.01(+22.95%)
May 23, 2014 0.0244 0.0244 0.0244 0 -0.00(-12.86%)
May 22, 2014 0.0250 0.0280 0.0249 0.0280 88,600 +0.00(+19.15%)
May 21, 2014 0.0249 0.0249 0.0231 0.0235 56,232 +0.00(+1.73%)
May 20, 2014 0.0230 0.0235 0.0230 0.0231 30,000 +0.00(+5.00%)
May 19, 2014 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+0.00%)
May 16, 2014 0.0190 0.0220 0.0190 0.0220 82,428 +0.00(+17.65%)
May 15, 2014 0.0187 0.0187 0.0187 0.0187 20,000 -0.00(-12.21%)
May 14, 2014 0.0222 0.0222 0.0176 0.0213 43,500 -0.00(-1.84%)
May 13, 2014 0.0217 0.0217 0.0217 0.0217 10,000 +0.00(+8.50%)
May 12, 2014 0.0209 0.0209 0.0200 0.0200 71,036 +0.00(+0.00%)
May 09, 2014 0.0221 0.0221 0.0200 0.0200 134,250 -0.00(-10.71%)
May 08, 2014 0.0230 0.0230 0.0224 0.0224 53,878 +0.00(+1.82%)
May 07, 2014 0.0220 0.0220 0.0220 0.0220 7,500 +0.00(+0.00%)
May 06, 2014 0.0231 0.0231 0.0211 0.0220 163,763 -0.00(-4.35%)
May 05, 2014 0.0250 0.0250 0.0230 0.0230 62,112 -0.00(-11.54%)
May 02, 2014 0.0235 0.0260 0.0220 0.0260 130,300 -0.00(-1.52%)
May 01, 2014 0.0238 0.0264 0.0238 0.0264 69,000 +0.00(+10.92%)
Apr 30, 2014 0.0250 0.0250 0.0211 0.0238 409,619 -0.00(-6.67%)
Apr 29, 2014 0.0230 0.0260 0.0221 0.0255 342,500 +0.00(+6.69%)
Apr 28, 2014 0.0280 0.0280 0.0190 0.0239 546,088 -0.00(-12.77%)
Apr 25, 2014 0.0218 0.0490 0.0218 0.0274 4,171,225 +0.01(+37.00%)
Apr 24, 2014 0.0181 0.0200 0.0181 0.0200 200,000 +0.00(+10.50%)
Apr 22, 2014 0.0181 0.0181 0.0181 0 +0.00(+16.77%)
Apr 21, 2014 0.0185 0.0185 0.0155 0.0155 58,500 -0.00(-16.22%)
Apr 17, 2014 0.0185 0.0185 0.0185 0 +0.00(+19.35%)
Apr 14, 2014 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Apr 10, 2014 0.0155 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Apr 07, 2014 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Mar 31, 2014 0.0155 0.0155 0.0155 0 -0.00(-17.99%)
Mar 27, 2014 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Mar 26, 2014 0.0160 0.0189 0.0160 0.0189 64,800 +0.00(+18.12%)
Mar 25, 2014 0.0190 0.0190 0.0160 0.0160 34,489 +0.00(+3.23%)
Mar 24, 2014 0.0170 0.0170 0.0155 0.0155 4,100 -0.00(-8.82%)
Mar 20, 2014 0.0170 0.0170 0.0170 0.0170 0 +0.00(+27.82%)
Mar 18, 2014 0.0133 0.0133 0.0133 0.0133 0 -0.00(-26.11%)
Mar 13, 2014 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 10, 2014 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Mar 07, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Mar 06, 2014 0.0175 0.0180 0.0175 0.0180 43,584 +0.00(+2.86%)
Mar 05, 2014 0.0175 0.0175 0.0175 0.0175 500 -0.00(-2.78%)
Mar 04, 2014 0.0180 0.0180 0.0180 0.0180 10,000 +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.