SKVI - Skinvisible, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.06100.06100.06100.06100.0610-
Jul 09, 20200.06100.06100.06100.06100.0610-
Jul 08, 20200.06100.06100.06100.06100.0610-
Jul 07, 20200.06100.06100.06100.06100.0610-
Jul 06, 20200.06100.06100.06100.06100.061019,000
Jul 02, 20200.06100.06100.06100.06100.0610-
Jul 01, 20200.06100.06100.06100.06100.0610-
Jun 30, 20200.06100.06100.06100.06100.0610-
Jun 29, 20200.06100.06100.06100.06100.0610200
Jun 26, 20200.06100.06100.06100.06100.0610420
Jun 25, 20200.06100.06100.06100.06100.0610-
Jun 24, 20200.06100.06100.06100.06100.0610-
Jun 23, 20200.10000.10000.06100.06100.06101,960
Jun 22, 20200.06100.13500.06100.10000.10001,325
Jun 19, 20200.07000.07000.07000.07000.0700433
Jun 18, 20200.08000.08000.08000.08000.0800-
Jun 17, 20200.08000.08000.08000.08000.0800-
Jun 16, 20200.08000.08000.08000.08000.0800800
Jun 15, 20200.09000.09000.09000.09000.0900-
Jun 12, 20200.09000.09000.09000.09000.0900-
Jun 11, 20200.09000.09000.09000.09000.0900180
Jun 10, 20200.09000.09000.09000.09000.0900-
Jun 09, 20200.09000.09000.09000.09000.0900-
Jun 08, 20200.09000.09000.09000.09000.0900-
Jun 05, 20200.09000.09000.09000.09000.0900-
Jun 04, 20200.09000.09000.09000.09000.0900-
Jun 03, 20200.09000.09000.09000.09000.0900500
Jun 02, 20200.09000.09000.09000.09000.0900-
Jun 01, 20200.09000.09000.09000.09000.0900-
May 29, 20200.09500.10000.09000.09000.090012,424
May 28, 20200.10000.10000.10000.10000.10002,324
May 27, 20200.10100.10100.10100.10100.10101,000
May 26, 20200.10000.10250.10000.10250.102510,081
May 22, 20200.10010.10250.10010.10250.1025484
May 21, 20200.10000.10000.10000.10000.1000-
May 20, 20200.10000.10000.10000.10000.1000-
May 19, 20200.10000.10000.10000.10000.1000232
May 18, 20200.04600.14700.04600.14700.14701,004
May 15, 20200.14700.14700.14500.14500.145010,000
May 14, 20200.09700.14700.09700.14700.14701,880
May 13, 20200.04700.14700.04700.04700.04701,050
May 12, 20200.04700.04700.04700.04700.0470-
May 11, 20200.04700.04700.04700.04700.0470-
May 08, 20200.04700.04700.04700.04700.0470416
May 07, 20200.09000.09000.09000.09000.0900-
May 06, 20200.09000.09000.09000.09000.0900-
May 05, 20200.09000.09000.09000.09000.0900-
May 04, 20200.09000.09000.09000.09000.0900-
May 01, 20200.09000.09000.09000.09000.0900-
Apr 30, 20200.09010.09010.09000.09000.090011,110
Apr 29, 20200.09200.09200.09000.09000.090020,904
Apr 28, 20200.09100.09100.09100.09100.0910-
Apr 27, 20200.09100.09100.09100.09100.0910291
Apr 24, 20200.11900.14800.11900.14800.1480860
Apr 23, 20200.09100.09100.09100.09100.0910200
Apr 22, 20200.09100.09100.09100.09100.0910-
Apr 21, 20200.09100.09100.09100.09100.0910-
Apr 20, 20200.09100.09100.09100.09100.0910-
Apr 17, 20200.09100.09100.09100.09100.0910-
Apr 16, 20200.09100.09100.09100.09100.0910-
Apr 15, 20200.09100.09100.09100.09100.0910-
Apr 14, 20200.09100.09100.09100.09100.0910400
Apr 13, 20200.09000.09000.09000.09000.0900-
Apr 09, 20200.09000.09000.09000.09000.090013,542
Apr 08, 20200.09100.09100.09100.09100.0910-
Apr 07, 20200.09100.09100.09100.09100.0910-
Apr 06, 20200.09100.09100.09100.09100.0910137
Apr 03, 20200.11000.11000.09100.09100.091010,000
Apr 02, 20200.14700.15000.13000.13000.130032,005
Apr 01, 20200.12500.12500.12500.12500.1250-
Mar 31, 20200.14700.14700.12500.12500.12503,320
Mar 30, 20200.09600.09600.09600.09600.0960506
Mar 27, 20200.06250.06250.06250.06250.0625-
Mar 26, 20200.06250.06250.06250.06250.0625-
Mar 25, 20200.06250.06250.06250.06250.0625-
Mar 24, 20200.06250.06250.06250.06250.06251,660
Mar 23, 20200.06000.06000.06000.06000.0600200
Mar 20, 20200.04900.04900.04900.04900.0490-
Mar 19, 20200.04900.04900.04900.04900.0490-
Mar 18, 20200.04900.04900.04900.04900.0490-
Mar 17, 20200.04900.04900.04900.04900.0490245
Mar 16, 20200.04800.04800.04800.04800.04802,394
Mar 13, 20200.04950.04950.04950.04950.0495-
Mar 12, 20200.04950.04950.04950.04950.0495-
Mar 11, 20200.04900.04950.04900.04950.04951,902
Mar 10, 20200.04900.04900.04900.04900.04902,687
Mar 09, 20200.04810.04810.04810.04810.0481182
Mar 06, 20200.04800.04800.04800.04800.0480-
Mar 05, 20200.05100.05100.04800.04800.0480418
Mar 04, 20200.04800.04800.04800.04800.0480-
Mar 03, 20200.04800.04800.04800.04800.0480600
Mar 02, 20200.04610.04610.04610.04610.0461-
Feb 28, 20200.04610.04610.04610.04610.0461-
Feb 27, 20200.04610.04610.04610.04610.04611,160
Feb 26, 20200.04500.04500.04500.04500.0450278
Feb 25, 20200.06000.06000.06000.06000.0600-
Feb 24, 20200.06000.06000.06000.06000.0600-
Feb 21, 20200.06000.06000.06000.06000.0600-
Feb 20, 20200.06000.06000.06000.06000.06001,000
Feb 19, 20200.04500.04500.04500.04500.0450400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...