Advertisement
Advertisement
U.S. markets open in 2 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Skinvisible, Inc. (SKVI)

Other OTC - Other OTC Delayed Price. Currency in USD
0.1699+0.0099 (+6.19%)
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.16990.16990.16990.16990.1699200
Nov 29, 20220.16000.16000.16000.16000.1600150
Nov 28, 20220.13150.13240.13100.13240.132419,817
Nov 25, 20220.18000.18000.18000.18000.1800-
Nov 23, 20220.18000.18000.18000.18000.1800-
Nov 22, 20220.18000.18000.18000.18000.1800-
Nov 21, 20220.18000.18000.18000.18000.18003,000
Nov 18, 20220.13100.13100.13100.13100.1310-
Nov 17, 20220.13100.13100.13100.13100.1310400
Nov 16, 20220.16800.16800.16800.16800.1680-
Nov 15, 20220.16800.16800.16800.16800.1680-
Nov 14, 20220.16630.16800.16630.16800.168010,000
Nov 11, 20220.15690.15690.15690.15690.1569-
Nov 10, 20220.15690.15690.15690.15690.1569-
Nov 09, 20220.15690.15690.15690.15690.1569-
Nov 08, 20220.15690.15690.15690.15690.1569100
Nov 07, 20220.18000.18000.18000.18000.1800-
Nov 04, 20220.18000.18000.18000.18000.1800-
Nov 03, 20220.18000.18000.18000.18000.1800-
Nov 02, 20220.17820.18000.17820.18000.18002,350
Nov 01, 20220.13010.13010.13010.13010.1301-
Oct 31, 20220.13010.13010.13010.13010.1301-
Oct 28, 20220.13010.13010.13010.13010.1301-
Oct 27, 20220.13010.13010.13010.13010.1301-
Oct 26, 20220.13010.13010.13010.13010.1301-
Oct 25, 20220.18990.18990.13010.13010.1301200
Oct 24, 20220.13010.13010.13010.13010.1301-
Oct 21, 20220.13010.13010.13010.13010.1301-
Oct 20, 20220.13010.13010.13010.13010.1301-
Oct 19, 20220.13010.13010.13010.13010.1301-
Oct 18, 20220.13010.13010.13010.13010.1301-
Oct 17, 20220.13010.13010.13010.13010.1301633
Oct 14, 20220.18990.18990.13140.13140.1314810
Oct 13, 20220.13010.13010.13010.13010.1301-
Oct 12, 20220.13010.13010.13010.13010.1301-
Oct 11, 20220.13010.13010.13010.13010.13011,530
Oct 10, 20220.16830.16830.16830.16830.1683-
Oct 07, 20220.16830.16830.16830.16830.1683-
Oct 06, 20220.16830.16830.16830.16830.1683-
Oct 05, 20220.16830.16830.16830.16830.1683-
Oct 04, 20220.16830.16830.16830.16830.1683-
Oct 03, 20220.17000.17000.16830.16830.1683290
Sep 30, 20220.17000.17000.17000.17000.1700-
Sep 29, 20220.17000.17000.17000.17000.1700-
Sep 28, 20220.17000.17000.17000.17000.1700-
Sep 27, 20220.17000.17000.17000.17000.1700-
Sep 26, 20220.17000.17000.17000.17000.1700300
Sep 23, 20220.13010.13010.13010.13010.1301-
Sep 22, 20220.13010.13010.13010.13010.1301-
Sep 21, 20220.13010.13010.13010.13010.1301-
Sep 20, 20220.13010.13010.13010.13010.1301-
Sep 19, 20220.13010.13010.13010.13010.1301280
Sep 16, 20220.13010.13010.13010.13010.1301140
Sep 15, 20220.17000.17000.17000.17000.1700-
Sep 14, 20220.17000.17000.17000.17000.1700100
Sep 13, 20220.17200.17200.17200.17200.1720-
Sep 12, 20220.17200.17200.17200.17200.1720100
Sep 09, 20220.18990.18990.18990.18990.1899-
Sep 08, 20220.18990.18990.18990.18990.1899-
Sep 07, 20220.18990.18990.18990.18990.1899-
Sep 06, 20220.18990.18990.18990.18990.1899180
Sep 02, 20220.13010.13010.13010.13010.1301-
Sep 01, 20220.13010.13010.13010.13010.1301-
Aug 31, 20220.13010.13010.13010.13010.1301-
Aug 30, 20220.13010.13010.13010.13010.1301-
Aug 29, 20220.13010.13010.13010.13010.1301-
Aug 26, 20220.13010.13010.13010.13010.13011,374
Aug 25, 20220.13140.13140.13140.13140.1314-
Aug 24, 20220.13140.13140.13140.13140.1314-
Aug 23, 20220.13140.13140.13140.13140.1314245
Aug 22, 20220.19000.19000.19000.19000.1900-
Aug 19, 20220.19000.19000.19000.19000.1900100
Aug 18, 20220.15010.15010.15010.15010.1501-
Aug 17, 20220.15010.15010.15010.15010.1501-
Aug 16, 20220.15010.15010.15010.15010.1501-
Aug 15, 20220.19000.19000.15010.15010.150129,343
Aug 12, 20220.16000.18000.16000.16000.160017,120
Aug 11, 20220.16000.16000.16000.16000.1600-
Aug 10, 20220.16000.16000.16000.16000.1600-
Aug 09, 20220.16000.16000.16000.16000.16002,300
Aug 08, 20220.16000.16000.16000.16000.1600-
Aug 05, 20220.16000.16000.16000.16000.1600200
Aug 04, 20220.14790.14940.14790.14940.149410,000
Aug 03, 20220.14750.14900.14000.14000.140052,003
Aug 02, 20220.14000.14000.14000.14000.1400-
Aug 01, 20220.14000.14450.14000.14000.140014,890
Jul 29, 20220.10300.10300.10300.10300.1030-
Jul 28, 20220.10300.10300.10300.10300.1030-
Jul 27, 20220.10300.10300.10300.10300.1030-
Jul 26, 20220.10300.10300.10300.10300.1030640
Jul 25, 20220.11500.11500.11500.11500.11503,890
Jul 22, 20220.14000.14000.14000.14000.1400-
Jul 21, 20220.14000.14000.14000.14000.1400-
Jul 20, 20220.10300.14000.10300.14000.140010,383
Jul 19, 20220.12000.12000.12000.12000.1200-
Jul 18, 20220.12000.12000.12000.12000.1200-
Jul 15, 20220.12000.12000.12000.12000.1200100
Jul 14, 20220.13050.13050.13050.13050.1305245
Jul 13, 20220.12100.12100.12100.12100.1210-
Jul 12, 20220.12100.12100.12100.12100.1210-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement