U.S. markets close in 2 hours 46 minutes

Skinvisible, Inc. (SKVI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.12900.0000 (0.00%)
As of 9:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20210.12900.12900.12900.12900.1290-
Jun 16, 2021------
Jun 15, 20210.12900.12900.12900.12900.1290-
Jun 14, 20210.12900.12900.12900.12900.1290-
Jun 11, 20210.12900.12900.12900.12900.1290-
Jun 10, 20210.12900.12900.12900.12900.1290550
Jun 09, 20210.13600.13600.13600.13600.1360-
Jun 08, 20210.13600.13600.13600.13600.1360-
Jun 07, 20210.06800.13600.06800.13600.13602,053
Jun 04, 20210.07200.07200.07200.07200.0720-
Jun 03, 20210.07200.07200.07200.07200.0720-
Jun 02, 20210.07200.07200.07200.07200.0720918
Jun 01, 20210.07200.20000.07200.07210.07215,160
May 28, 20210.07200.07200.07200.07200.0720-
May 27, 20210.07200.07200.07200.07200.07203,100
May 26, 20210.14800.14800.14800.14800.1480-
May 25, 20210.14800.14800.14800.14800.1480-
May 24, 20210.14800.14800.14800.14800.1480-
May 21, 20210.10400.14800.10400.14800.14807,796
May 20, 20210.06800.06800.06800.06800.0680-
May 19, 20210.06800.06800.06800.06800.0680-
May 18, 20210.06800.06800.06800.06800.0680-
May 17, 20210.06800.06800.06800.06800.0680-
May 14, 20210.06800.06800.06800.06800.0680-
May 13, 20210.07100.07100.06800.06800.068022,449
May 12, 20210.06600.06600.06600.06600.0660-
May 11, 20210.06600.06600.06600.06600.0660-
May 10, 20210.06600.06600.06600.06600.0660-
May 07, 20210.06600.06600.06600.06600.066014,321
May 06, 20210.06500.10400.06500.08400.08403,997
May 05, 20210.14000.14000.14000.14000.1400801
May 04, 20210.11750.11750.11750.11750.117515,904
May 03, 20210.07400.13890.07400.11250.11252,012
Apr 30, 20210.06400.06400.06400.06400.0640-
Apr 29, 20210.15000.15000.06400.06400.064027,894
Apr 28, 20210.09500.15000.09500.15000.15006,450
Apr 27, 20210.07500.07500.07500.07500.0750-
Apr 26, 20210.07500.07500.07500.07500.0750249
Apr 23, 20210.09500.09500.09500.09500.0950-
Apr 22, 20210.07400.09500.07400.09500.09501,341
Apr 21, 20210.09500.09500.09500.09500.09505,512
Apr 20, 20210.08500.09500.08500.09500.09501,784
Apr 19, 20210.08400.08400.08400.08400.0840-
Apr 16, 20210.08400.08400.08400.08400.0840100
Apr 15, 20210.15000.15000.15000.15000.1500-
Apr 14, 20210.15000.15000.15000.15000.1500403
Apr 13, 20210.15000.15000.15000.15000.1500500
Apr 12, 20210.15000.15000.15000.15000.1500-
Apr 09, 20210.15000.15000.15000.15000.1500100
Apr 08, 20210.15000.15000.15000.15000.15001,200
Apr 07, 20210.15000.15000.15000.15000.1500-
Apr 06, 20210.15000.15000.15000.15000.1500200
Apr 05, 20210.10550.10550.10550.10550.10552,326
Apr 01, 20210.11000.11000.11000.11000.1100-
Mar 31, 20210.11000.11000.11000.11000.11001,000
Mar 30, 20210.12000.12000.12000.12000.12003,301
Mar 29, 20210.12100.12100.12100.12100.1210-
Mar 26, 20210.12100.12100.12100.12100.1210-
Mar 25, 20210.12100.12100.12100.12100.1210-
Mar 24, 20210.12100.12100.12100.12100.1210-
Mar 23, 20210.11200.12500.11200.12100.12104,345
Mar 22, 20210.12500.12500.12500.12500.12504,355
Mar 19, 20210.14800.14800.14800.14800.1480-
Mar 18, 20210.15000.15000.14800.14800.14801,472
Mar 17, 20210.13500.15000.13500.15000.15007,200
Mar 16, 20210.11000.11000.11000.11000.1100-
Mar 15, 20210.11000.11000.11000.11000.1100105
Mar 12, 20210.11750.15000.11750.13750.13759,381
Mar 11, 20210.07050.09000.07050.09000.09002,327
Mar 10, 20210.19000.19000.19000.19000.1900-
Mar 09, 20210.19780.20000.09100.19000.19004,214
Mar 08, 20210.11990.20000.11990.19990.199928,433
Mar 05, 20210.12000.12000.10000.12000.1200827
Mar 04, 20210.12000.12000.12000.12000.120010,000
Mar 03, 20210.11800.12850.11800.12000.120015,947
Mar 02, 20210.11800.11800.11800.11800.11801,000
Mar 01, 20210.11800.11800.11800.11800.1180-
Feb 26, 20210.12750.12750.08900.11800.11804,997
Feb 25, 20210.12750.12750.09100.09100.0910630
Feb 24, 20210.12900.12900.12900.12900.1290321
Feb 23, 20210.12800.12800.12800.12800.1280324
Feb 22, 20210.12950.12950.12950.12950.1295-
Feb 19, 20210.13000.13000.12950.12950.12953,250
Feb 18, 20210.07700.13000.07700.12800.128011,689
Feb 17, 20210.13500.13500.11000.12000.12005,900
Feb 16, 20210.11000.13500.11000.13500.1350790
Feb 12, 20210.08550.11100.08550.10800.1080780
Feb 11, 20210.11100.11100.11100.11100.11101,000
Feb 10, 20210.13850.13850.13850.13850.1385-
Feb 09, 20210.13850.13850.13850.13850.13851,800
Feb 08, 20210.10420.13890.10420.13890.13891,293
Feb 05, 20210.08500.08500.08500.08500.0850-
Feb 04, 20210.13700.13700.08500.08500.08502,650
Feb 03, 20210.09000.09000.09000.09000.0900-
Feb 02, 20210.09000.09000.09000.09000.0900-
Feb 01, 20210.09000.09000.09000.09000.0900-
Jan 29, 20210.09000.09000.09000.09000.0900300
Jan 28, 20210.13700.13700.08500.08500.085012,000
Jan 27, 20210.13900.13900.09750.11000.110029,159
Jan 26, 20210.11630.11630.08610.08610.08612,460
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...