Skip to main content
Skinvisible, Inc. (SKVI)
OTCMKTS · Delayed Price · Currency is USD
0.600
+0.034 (6.01%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.570.600.570.600.60-2.31%1,200
Sep 24, 20240.610.610.610.610.61--
Sep 23, 20240.610.610.610.610.61--
Sep 20, 20240.610.610.610.610.61-19.17%1,000
Sep 19, 20240.760.760.760.760.76-1,000
Sep 18, 20240.570.760.570.760.76-3.97%2,000
Sep 17, 20240.790.790.790.790.790.18%1,000
Sep 16, 20240.790.790.790.790.79-840
Sep 13, 20240.790.790.790.790.79-1,000
Sep 12, 20240.850.850.790.790.79-3.65%975
Sep 11, 20240.790.820.790.820.829.91%975
Sep 10, 20240.750.750.750.750.75--
Sep 9, 20240.750.750.750.750.755.07%975
Sep 6, 20240.710.710.710.710.717.64%560
Sep 5, 20240.660.660.660.660.66-142
Sep 4, 20240.660.660.660.660.6660.88%200
Sep 3, 20240.850.850.410.410.41-46.95%302
Aug 30, 20240.790.790.770.770.774.45%1,200
Aug 29, 20240.740.740.740.740.7429.28%3,250
Aug 28, 20240.570.570.570.570.5721.79%3,585
Aug 27, 20240.470.470.470.470.47--
Aug 26, 20240.470.470.470.470.47--
Aug 23, 20240.470.470.470.470.47-3,585
Aug 22, 20240.470.470.470.470.47--
Aug 21, 20240.470.470.470.470.47-3,585
Aug 20, 20240.570.850.470.470.4717.50%8,585
Aug 19, 20240.400.400.400.400.402.56%5,000
Aug 16, 20240.390.390.390.390.39-3,500
Aug 15, 20240.390.390.390.390.39-3,500
Aug 14, 20240.390.390.390.390.39-3,500
Aug 13, 20240.390.390.390.390.39-3,500
Aug 12, 20240.400.400.390.390.39-35.00%10,325
Aug 9, 20240.500.600.500.600.6071.43%2,008
Aug 8, 20240.440.440.350.350.35-47.76%10,000
Aug 7, 20240.670.670.670.670.67-1,000
Aug 6, 20240.670.670.670.670.67-1,000
Aug 5, 20240.670.670.670.670.67-1,000
Aug 2, 20240.670.670.670.670.67-1,000
Aug 1, 20240.670.670.670.670.67-1,000
Jul 31, 20240.670.670.670.670.67-1,000
Jul 30, 20240.670.670.670.670.67-1,000
Jul 29, 20240.670.670.670.670.67-1,000
Jul 26, 20240.670.670.670.670.67-1,000
Jul 25, 20240.690.690.670.670.67-2.90%3,300
Jul 24, 20240.690.690.690.690.69--
Jul 23, 20240.690.690.690.690.69-100
Jul 19, 20240.690.690.690.690.69-100
Jul 18, 20240.690.690.690.690.69-100
Jul 16, 20240.690.690.690.690.69-120
Jul 12, 20240.700.700.690.690.69-12,490
Jul 11, 20240.690.690.690.690.6935.29%1,275
Jul 10, 20240.560.560.510.510.51-19.05%1,516
Jul 8, 20240.640.640.630.630.63-15.99%2,302
Jun 27, 20240.750.750.750.750.75-2,009
Jun 26, 20240.750.750.750.750.75-100
Jun 25, 20240.750.750.750.750.7519.03%300
Jun 21, 20240.300.630.300.630.6323.53%2,000
Jun 20, 20240.260.600.260.510.51-32.00%2,400
Jun 13, 20240.750.750.750.750.750.03%2,345
Jun 12, 20240.280.750.280.750.758.98%3,150
Jun 11, 20240.700.710.550.690.69-1.63%8,308
Jun 10, 20240.700.700.700.700.7040.22%1,131
Jun 7, 20240.500.510.500.500.501.80%3,463
Jun 6, 20240.490.490.490.490.4916.67%2,000
Jun 5, 20240.440.440.420.420.42-17.63%9,019
Jun 4, 20240.300.510.300.510.5173.67%16,360
Jun 3, 20240.200.290.200.290.2939.81%27,096
May 31, 20240.200.210.170.210.21110.00%10,068
May 29, 20240.100.200.100.100.10-18.70%30,598
May 28, 20240.120.120.100.120.1221.78%5,080
May 10, 20240.100.100.100.100.1062.64%1,000
May 9, 20240.060.060.060.060.06-140
May 7, 20240.060.060.060.060.060.16%120
May 1, 20240.060.060.060.060.06-38.00%1,595
Apr 30, 20240.100.100.100.100.1063.93%14,084
Apr 22, 20240.060.060.060.060.06-39.60%562
Apr 12, 20240.100.100.100.100.1044.29%2,515
Apr 3, 20240.090.090.070.070.07-22.22%27,300
Apr 2, 20240.090.090.090.090.0930.43%696
Mar 28, 20240.070.070.070.070.076.15%960
Mar 25, 20240.070.070.070.070.07-19.75%2,196
Mar 21, 20240.080.080.080.080.0832.79%600
Mar 18, 20240.090.090.060.060.06-10,292
Mar 14, 20240.060.060.060.060.06-40.20%100
Mar 13, 20240.100.100.100.100.1025.15%146
Mar 12, 20240.080.080.080.080.08-9.44%600
Mar 1, 20240.090.090.090.090.0919.21%147
Feb 28, 20240.080.080.080.080.087.86%146
Feb 27, 20240.070.070.070.070.07--
Feb 26, 20240.070.070.070.070.07-200
Feb 23, 20240.070.070.070.070.07-16.67%6,100
Feb 22, 20240.080.080.080.080.08--
Feb 21, 20240.090.090.080.080.0820.00%1,070
Feb 20, 20240.070.070.070.070.07-2.78%960
Feb 16, 20240.070.070.070.070.07--
Feb 15, 20240.070.070.070.070.07-15.29%562
Feb 14, 20240.090.090.090.090.09--
Feb 13, 20240.090.090.090.090.09--
Feb 12, 20240.090.090.090.090.09--
Feb 9, 20240.090.090.090.090.09--