Skinvisible Inc (QB) (SKVI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0898 | -10.5671922805 | 0.8498 | 0.8498 | 0.5661 | 1101 | 0.77936058 | CS |
| 4 | 0.1876 | 32.7742837177 | 0.5724 | 0.8498 | 0.41 | 1253 | 0.71590302 | CS |
| 12 | 0.0101 | 1.34684624617 | 0.7499 | 0.8498 | 0.35 | 2795 | 0.5581164 | CS |
| 26 | 0.679 | 838.271604938 | 0.081 | 0.8498 | 0.061 | 4557 | 0.35213849 | CS |
| 52 | 0.69 | 985.714285714 | 0.07 | 0.8498 | 0.055 | 5578 | 0.20171308 | CS |
| 156 | 0.64 | 533.333333333 | 0.12 | 0.8498 | 0.055 | 4552 | 0.17862235 | CS |
| 260 | 0.698 | 1125.80645161 | 0.062 | 0.8498 | 0.012 | 4523 | 0.13777492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726780860 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1726694460 | 0.76 | -0.03143 | -3.97 | 0.5661 | 0.76 | 0.5661 | 2000 |
| 1726608240 | 0.79143 | 0.00143 | 0.18 | 0.79143 | 0.79143 | 0.79143 | 1000 |
| 1726521720 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 840 |
| 1726262940 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 1000 |
| 1726176540 | 0.79 | -0.0299 | -3.65 | 0.8498 | 0.8498 | 0.79 | 665 |
| 1726090140 | 0.8199 | 0.0739 | 9.91 | 0.79 | 0.8199 | 0.79 | 800 |
| 1726003560 | 0.746 | 0 | 0.00 | 0.746 | 0.746 | 0.746 | 0 |
| 1725917160 | 0.746 | 0.036 | 5.07 | 0.746 | 0.746 | 0.746 | 975 |
| 1725658020 | 0.71 | 0.0504 | 7.64 | 0.71 | 0.71 | 0.71 | 560 |
| 1725571440 | 0.6596 | 0 | 0.00 | 0.6596 | 0.6596 | 0.6596 | 0 |
| 1725485040 | 0.6596 | 0.2496001 | 60.88 | 0.6596 | 0.6596 | 0.6596 | 200 |
| 1725398880 | 0.4099999 | -0.36294 | -46.96 | 0.8498 | 0.8498 | 0.4099999 | 302 |
| 1725053340 | 0.77294 | 0.03294 | 4.45 | 0.7949 | 0.7949 | 0.77294 | 1200 |
| 1724966400 | 0.74 | 0.1676 | 29.28 | 0.74 | 0.74 | 0.74 | 3250 |
| 1724880360 | 0.5724 | 0.1024 | 21.79 | 0.5724 | 0.5724 | 0.5724 | 3496 |
| 1724793600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1724707200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1724448000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1724361600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1724275200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1724188800 | 0.47 | 0.07 | 17.50 | 0.5699999 | 0.8498 | 0.47 | 8585 |
| 1724102880 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 5000 |
| 1723843500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1723757100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1723670700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1723584300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1723497900 | 0.39 | -0.21 | -35.00 | 0.4 | 0.4 | 0.39 | 10325 |
| 1723238400 | 0.6 | 0.25 | 71.43 | 0.5 | 0.6 | 0.5 | 2008 |
| 1723152000 | 0.35 | -0.32 | -47.76 | 0.44 | 0.44 | 0.35 | 10000 |
| 1723066200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722979800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722892800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722633600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722547200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722460800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722374400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722288000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1722028800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1721942400 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.67 | 3300 |
| 1721856540 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1721770140 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 100 |
| 1721683320 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1721424120 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1721337720 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1721251320 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1721164920 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 120 |
| 1721078400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1720819200 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.6899999 | 12630 |
| 1720733280 | 0.6899999 | 0.1799999 | 35.29 | 0.6899999 | 0.6899999 | 0.6899999 | 1275 |
| 1720646880 | 0.51 | -0.12 | -19.05 | 0.5586 | 0.5586 | 0.51 | 1516 |
| 1720560000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1720473600 | 0.63 | -0.1199 | -15.99 | 0.64 | 0.64 | 0.63 | 2302 |
| 1720214400 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 0 |
| 1720041600 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 0 |
| 1719955200 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 0 |
| 1719868800 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 0 |
| 1719609600 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 0 |
| 1719523200 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 2009 |
| 1719437040 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 100 |
| 1719350880 | 0.7499 | 0.1199 | 19.03 | 0.7499 | 0.7499 | 0.7499 | 300 |
| 1719264420 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1719005220 | 0.63 | 0.12 | 23.53 | 0.3 | 0.63 | 0.3 | 2000 |
| 1718918640 | 0.51 | -0.24 | -32.00 | 0.2626 | 0.6 | 0.2626 | 2400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
