ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,702.55
      -0.19%
      US Tech 100
      19,282.72
      -0.27%
      Dow Jones
      42,063.36
      0.09%
      Brent Oil
      74.135
      0.00%
      Bitcoin
      63,117.33
      -0.14%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Skinvisible Inc (QB) (SKVI)

      7. Skinvisible Inc (QB) (SKVI) Historical

      SKVI Skinvisible Inc (QB)

      0.6143
      -0.1457 (-19.17%)
      Sep 20 2024 - Closed
      Delayed by 15 minutes

      SKVI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2024 0.6143 -0.1457 -19.17% 0.6143 0.6143 0.6143 200
      Sep 19 2024 0.76 0.00 0.00% 0.76 0.76 0.76 0
      Sep 18 2024 0.76 -0.03143 -3.97% 0.5661 0.76 0.5661 2,000
      Sep 17 2024 0.79143 0.00143 0.18% 0.79143 0.79143 0.79143 1,000
      Sep 16 2024 0.79 0.00 0.00% 0.79 0.79 0.79 840
      Sep 13 2024 0.79 0.00 0.00% 0.79 0.79 0.79 1,000
      Sep 12 2024 0.79 -0.0299 -3.65% 0.8498 0.8498 0.79 665
      Sep 11 2024 0.8199 0.0739 9.91% 0.79 0.8199 0.79 800
      Sep 10 2024 0.746 0.00 0.00% 0.746 0.746 0.746 0
      Sep 09 2024 0.746 0.036 5.07% 0.746 0.746 0.746 975
      Sep 06 2024 0.71 0.0504 7.64% 0.71 0.71 0.71 560
      Sep 05 2024 0.6596 0.00 0.00% 0.6596 0.6596 0.6596 0
      Sep 04 2024 0.6596 0.2496 60.88% 0.6596 0.6596 0.6596 200
      Sep 03 2024 0.41 -0.36294 -46.96% 0.8498 0.8498 0.41 302
      Aug 30 2024 0.77294 0.03294 4.45% 0.7949 0.7949 0.77294 1,200
      Aug 29 2024 0.74 0.1676 29.28% 0.74 0.74 0.74 3,250
      Aug 28 2024 0.5724 0.1024 21.79% 0.5724 0.5724 0.5724 3,496
      Aug 27 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0
      Aug 26 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0
      Aug 23 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0
      Aug 22 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0
      Aug 21 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0
      Aug 20 2024 0.47 0.07 17.50% 0.57 0.8498 0.47 8,585
      Aug 19 2024 0.40 0.01 2.56% 0.40 0.40 0.40 5,000
      Aug 16 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0
      Aug 15 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0
      Aug 14 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0
      Aug 13 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0
      Aug 12 2024 0.39 -0.21 -35.00% 0.40 0.40 0.39 10,325
      Aug 09 2024 0.60 0.25 71.43% 0.50 0.60 0.50 2,008
      Aug 08 2024 0.35 -0.32 -47.76% 0.44 0.44 0.35 10,000
      Aug 07 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Aug 06 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Aug 05 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Aug 02 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Aug 01 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Jul 31 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Jul 30 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Jul 29 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Jul 26 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
      Jul 25 2024 0.67 -0.02 -2.90% 0.69 0.69 0.67 3,300
      Jul 24 2024 0.69 0.00 0.00% 0.69 0.69 0.69 0
      Jul 23 2024 0.69 0.00 0.00% 0.69 0.69 0.69 100
      Jul 22 2024 0.69 0.00 0.00% 0.69 0.69 0.69 0
      Jul 19 2024 0.69 0.00 0.00% 0.69 0.69 0.69 0
      Jul 18 2024 0.69 0.00 0.00% 0.69 0.69 0.69 0
      Jul 17 2024 0.69 0.00 0.00% 0.69 0.69 0.69 0
      Jul 16 2024 0.69 0.00 0.00% 0.69 0.69 0.69 120
      Jul 15 2024 0.69 0.00 0.00% 0.69 0.69 0.69 0
      Jul 12 2024 0.69 0.00 0.00% 0.70 0.70 0.69 12,630
      Jul 11 2024 0.69 0.18 35.29% 0.69 0.69 0.69 1,275
      Jul 10 2024 0.51 -0.12 -19.05% 0.5586 0.5586 0.51 1,516
      Jul 09 2024 0.63 0.00 0.00% 0.63 0.63 0.63 0
      Jul 08 2024 0.63 -0.1199 -15.99% 0.64 0.64 0.63 2,302
      Jul 05 2024 0.7499 0.00 0.00% 0.7499 0.7499 0.7499 0
      Jul 03 2024 0.7499 0.00 0.00% 0.7499 0.7499 0.7499 0
      Jul 02 2024 0.7499 0.00 0.00% 0.7499 0.7499 0.7499 0
      Jul 01 2024 0.7499 0.00 0.00% 0.7499 0.7499 0.7499 0
      Jun 28 2024 0.7499 0.00 0.00% 0.7499 0.7499 0.7499 0
      Jun 27 2024 0.7499 0.00 0.00% 0.7499 0.7499 0.7499 2,009
      Jun 26 2024 0.7499 0.00 0.00% 0.7499 0.7499 0.7499 100
      Jun 25 2024 0.7499 0.1199 19.03% 0.7499 0.7499 0.7499 300
      Jun 24 2024 0.63 0.00 0.00% 0.63 0.63 0.63 0

      Your Recent History

      USOTC
      SKVI
      Skinvisible (QB)
      Delayed Upgrade Clock