ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.54
-0.09%
US Tech 100
19,220.00
-0.20%
S&P 500
5,464.62
-0.16%
US Dollar vs CAD
1.36968
-0.02%
Bitcoin
64,094.07
-0.23%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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)

0.63
0.12 (23.53%)
Jun 21 2024 - Closed
Delayed by 15 minutes

SKVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 0.63 0.12 23.53% 0.30 0.63 0.30 2,000
Jun 20 2024 0.51 -0.24 -32.00% 0.2626 0.60 0.2626 2,400
Jun 18 2024 0.75 0.00 0.00% 0.75 0.75 0.75 0
Jun 17 2024 0.75 0.00 0.00% 0.75 0.75 0.75 0
Jun 14 2024 0.75 0.00 0.00% 0.75 0.75 0.75 0
Jun 13 2024 0.75 0.0002 0.03% 0.7549 0.7549 0.75 2,345
Jun 12 2024 0.7498 0.0618 8.98% 0.275 0.7498 0.275 3,150
Jun 11 2024 0.688 -0.0114 -1.63% 0.6994 0.7125 0.55 8,308
Jun 10 2024 0.6994 0.2006 40.22% 0.6994 0.6994 0.6994 1,131
Jun 07 2024 0.4988 0.0088 1.80% 0.50 0.5099 0.4988 3,463
Jun 06 2024 0.49 0.07 16.67% 0.49 0.49 0.49 2,000
Jun 05 2024 0.42 -0.0899 -17.63% 0.44 0.442475 0.42 9,019
Jun 04 2024 0.5099 0.2163 73.67% 0.30 0.5099 0.30 16,360
Jun 03 2024 0.2936 0.0836 39.81% 0.2044 0.2936 0.1987 27,096
May 31 2024 0.21 0.11 110.00% 0.1956 0.21 0.1701 10,068
May 30 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
May 29 2024 0.10 -0.023 -18.70% 0.1041 0.1957 0.10 30,598
May 28 2024 0.123 0.022 21.78% 0.123 0.123 0.101 5,080
May 24 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 23 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 22 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 21 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 20 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 17 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 16 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 15 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 14 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 13 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
May 10 2024 0.101 0.0389 62.64% 0.101 0.101 0.101 1,000
May 09 2024 0.0621 0.00 0.00% 0.0621 0.0621 0.0621 140
May 08 2024 0.0621 0.00 0.00% 0.0621 0.0621 0.0621 0
May 07 2024 0.0621 0.0001 0.16% 0.0621 0.0621 0.0621 120
May 06 2024 0.062 0.00 0.00% 0.062 0.062 0.062 0
May 03 2024 0.062 0.00 0.00% 0.062 0.062 0.062 0
May 02 2024 0.062 0.00 0.00% 0.062 0.062 0.062 0
May 01 2024 0.062 -0.038 -38.00% 0.062 0.062 0.062 1,595
Apr 30 2024 0.10 0.039 63.93% 0.10 0.10 0.10 14,084
Apr 29 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0
Apr 26 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0
Apr 25 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0
Apr 24 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0
Apr 23 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0
Apr 22 2024 0.061 -0.04 -39.60% 0.061 0.061 0.061 562
Apr 19 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
Apr 18 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
Apr 17 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
Apr 16 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
Apr 15 2024 0.101 0.00 0.00% 0.101 0.101 0.101 0
Apr 12 2024 0.101 0.031 44.29% 0.101 0.101 0.101 2,515
Apr 11 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 10 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 09 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 08 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 05 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 04 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 03 2024 0.07 -0.02 -22.22% 0.09 0.09 0.07 27,300
Apr 02 2024 0.09 0.021 30.43% 0.09 0.09 0.09 696
Apr 01 2024 0.069 0.00 0.00% 0.069 0.069 0.069 0
Mar 28 2024 0.069 0.004 6.15% 0.069 0.069 0.069 960
Mar 27 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Mar 26 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Mar 25 2024 0.065 -0.016 -19.75% 0.065 0.065 0.065 2,196

Your Recent History

USOTC
SKVI
Skinvisible (QB)
TSXV
BRTL
Brattle Street Investment
LSE
BC68
Greek 5%1907
NASDAQ
LLACU
TG
DM5
Dmc Global
LSE
66NX
Rep. China 24 S
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved