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, 2019 0.2699 0.2699 0.2699 0 -0.00(-0.04%)
May 29, 2019 0.2700 0.2700 0.2700 50 +0.00(+0.00%)
May 21, 2019 0.2700 0.2700 0.2700 0 -0.00(-0.04%)
May 15, 2019 0.2701 0.2701 0.2701 0 +0.00(+0.00%)
May 14, 2019 0.2600 0.2701 0.2600 0.2701 1,041 -0.06(-18.15%)
May 10, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 08, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2019 0.3000 0.3000 0.3000 0.3000 2,009 +0.00(+0.00%)
May 06, 2019 0.2800 0.3000 0.2800 0.3000 14,230 +0.04(+15.38%)
May 03, 2019 0.2600 0.2600 0.2600 0.2600 200 +0.00(+0.00%)
May 02, 2019 0.2600 0.2600 0.2600 4 +0.00(+0.00%)
May 01, 2019 0.2600 0.2600 0.2600 0.2600 580 +0.00(+0.00%)
Apr 29, 2019 0.2600 0.2600 0.2600 0 -0.03(-9.72%)
Apr 26, 2019 0.2880 0.2880 0.2880 0.2880 2,500 +0.03(+10.77%)
Apr 25, 2019 0.2600 0.2600 0.2600 2 +0.00(+0.00%)
Apr 18, 2019 0.2600 0.2600 0.2600 0 +0.03(+15.50%)
Apr 16, 2019 0.2251 0.2251 0.2251 0 +0.00(+0.00%)
Apr 15, 2019 0.2251 0.2251 0.2251 8 +0.00(+0.00%)
Apr 11, 2019 0.2251 0.2251 0.2251 0 -0.06(-21.84%)
Apr 10, 2019 0.2880 0.2880 0.2880 0.2880 1,980 +0.07(+29.73%)
Apr 09, 2019 0.2220 0.2220 0.2220 90 +0.00(+0.00%)
Apr 08, 2019 0.2550 0.2550 0.2220 0.2220 3,722 +0.00(+0.00%)
Apr 05, 2019 0.2550 0.2550 0.2220 0.2220 1,400 -0.07(-22.92%)
Apr 04, 2019 0.2880 0.2880 0.2880 0.2880 237 +0.00(+0.00%)
Mar 28, 2019 0.2880 0.2880 0.2880 0 +0.04(+14.74%)
Mar 27, 2019 0.2510 0.2510 0.2510 0.2510 500 -0.03(-10.36%)
Mar 26, 2019 0.3000 0.3000 0.2021 0.2800 21,094 -0.05(-15.15%)
Mar 20, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 18, 2019 0.3300 0.3300 0.3300 0.3300 100 +0.01(+3.13%)
Mar 15, 2019 0.3020 0.3200 0.3020 0.3200 20,200 +0.02(+5.96%)
Mar 13, 2019 0.3020 0.3020 0.3020 0 -0.01(-2.58%)
Mar 12, 2019 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Mar 11, 2019 0.3010 0.3100 0.3010 0.3100 6,167 +0.00(+0.00%)
Mar 08, 2019 0.3100 0.3100 0.3100 0.3100 500 -0.02(-6.06%)
Mar 06, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 04, 2019 0.3300 0.3300 0.3300 0 +0.03(+9.63%)
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.