Skinvisible, Inc. (SKVI)
OTCMKTS
· Delayed Price · Currency is USD
0.2300
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Skinvisible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -23.33% | 160 |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 51.21% | 5,000 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 94 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.87% | 600 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 65 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 100 |
| Apr 4, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -18.62% | 78,161 |
| Apr 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -42.90% | 200 |
| Apr 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -7.24% | 585 |
| Apr 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10 |
| Mar 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1 |
| Mar 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 113.24% | 2,574 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,243 |
| Feb 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -47.69% | 2,243 |
| Feb 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 50 |
| Feb 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1 |
| Feb 21, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | - | 3,860 |
| Feb 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 13 |
| Feb 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |