Skinvisible, Inc. Historical Data - SKVI

SKVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.051 0.00 0.0% 0.051 0.051 0.051 0
Dec 06 2019 0.051 0.00 0.0% 0.051 0.051 0.051 0
Dec 05 2019 0.051 0.00 0.0% 0.051 0.051 0.051 150
Dec 04 2019 0.051 0.00 +0.00% 0.0505 0.051 0.04 0
Dec 04 2019 0.051 0.01 24.39% 0.0505 0.051 0.04 2,810
Dec 03 2019 0.041 0.00 0.0% 0.041 0.041 0.041 0
Dec 02 2019 0.041 0.00 0.0% 0.041 0.041 0.041 1,362
Nov 29 2019 0.041 0.00 +0.00% 0.041 0.041 0.041 0
Nov 29 2019 0.041 0.00 0.0% 0.041 0.041 0.041 0
Nov 28 2019 0.041 0.00 +0.00% 0.041 0.041 0.041 0
Nov 27 2019 0.041 0.01 32.26% 0.041 0.041 0.041 3,622
Nov 26 2019 0.031 -0.009 -22.5% 0.031 0.031 0.031 295
Nov 25 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 22 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 21 2019 0.04 0.00 0.0% 0.04 0.04 0.04 2,277
Nov 20 2019 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Nov 20 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 19 2019 0.04 0.00 0.0% 0.04 0.04 0.04 1,650
Nov 18 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 15 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 14 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 13 2019 0.04 0.00 0.0% 0.041 0.041 0.04 2,316
Nov 12 2019 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Nov 12 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 11 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 08 2019 0.04 0.00 0.0% 0.04 0.04 0.04 671
Nov 07 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 06 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 05 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Nov 04 2019 0.04 0.00 0.0% 0.0455 0.0455 0.04 13,716
Nov 01 2019 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Nov 01 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 31 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 30 2019 0.04 0.00 0.0% 0.045 0.045 0.04 8,000
Oct 29 2019 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Oct 29 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 28 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 25 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 24 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 23 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 22 2019 0.04 0.00 0.0% 0.04 0.04 0.04 0
Oct 21 2019 0.04 0.01 33.33% 0.04 0.04 0.04 814
Oct 18 2019 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Oct 18 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0
Oct 17 2019 0.03 0.00 0.0% 0.15 0.15 0.03 1,734
Oct 16 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0
Oct 15 2019 0.03 0.018 150.0% 0.268 0.268 0.03 1,021
Oct 14 2019 0.012 0.00 +0.00% 0.052 0.052 0.012 0
Oct 14 2019 0.012 -0.008 -40.0% 0.052 0.052 0.012 2,000
Oct 11 2019 0.02 0.00 0.0% 0.02 0.02 0.02 0
Oct 10 2019 0.02 0.00 0.0% 0.01205 0.02 0.01205 3,220
Oct 09 2019 0.02 -0.0402 -66.78% 0.02 0.02 0.02 406
Oct 08 2019 0.0602 0.00 +0.00% 0.0602 0.0602 0.0602 0
Oct 08 2019 0.0602 0.00 0.0% 0.0602 0.0602 0.0602 0
Oct 07 2019 0.0602 0.00 0.0% 0.0602 0.0602 0.0602 0
Oct 04 2019 0.0602 -0.0298 -33.11% 0.09 0.09 0.0602 10,000
Oct 03 2019 0.09 0.00 +0.00% 0.09 0.09 0.09 0
Oct 03 2019 0.09 -0.01 -10.0% 0.09 0.09 0.09 334
Oct 02 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Oct 01 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Sep 30 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Sep 27 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Sep 26 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Sep 25 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Sep 24 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Sep 23 2019 0.10 0.00 0.0% 0.10 0.10 0.10 0
Sep 20 2019 0.10 -0.011 -9.91% 0.10 0.10 0.10 2,060
Sep 19 2019 0.111 0.0508 84.39% 0.062 0.111 0.062 3,750
Sep 18 2019 0.0602 -0.0256 -29.84% 0.0602 0.0602 0.0602 100
Sep 17 2019 0.0858 -0.0052 -5.71% 0.091 0.091 0.0858 2,454
Sep 16 2019 0.091 0.00 +0.00% 0.091 0.091 0.091 0
Sep 16 2019 0.091 0.00 0.0% 0.091 0.091 0.091 0
Sep 13 2019 0.091 -0.0414 -31.27% 0.091 0.091 0.091 6,293
Sep 12 2019 0.1324 0.0412 45.18% 0.1324 0.1324 0.1324 1,000
Sep 11 2019 0.0912 0.00 +0.00% 0.0912 0.0912 0.0912 0
Sep 11 2019 0.0912 0.00 0.0% 0.0912 0.0912 0.0912 0


Your Recent History
USOTC
SKVI
Skinvisibl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.