OTC Markets OTCQB - Delayed Quote USD

Skinvisible, Inc. (SKVI)

0.2085

-0.0615

(-22.78%)

At close: May 23 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.2700	0.2700	0.2085	0.2085	0.2085	3,900
May 22, 2025	0.2331	0.2478	0.1551	0.2000	0.2000	33,609
May 21, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 20, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 19, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 16, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 15, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 14, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 13, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 12, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 9, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 8, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 7, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	-
May 6, 2025	0.2106	0.2106	0.2106	0.2106	0.2106	1,000
May 5, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	625
May 2, 2025	0.4193	0.4193	0.4193	0.4193	0.4193	-
May 1, 2025	0.4193	0.4193	0.4193	0.4193	0.4193	225
Apr 30, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 29, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 28, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 25, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 24, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 23, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 22, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	160
Apr 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Apr 10, 2025	0.1984	0.1984	0.1984	0.1984	0.1984	-
Apr 9, 2025	0.1984	0.1984	0.1984	0.1984	0.1984	600
Apr 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	100
Apr 4, 2025	0.3073	0.3073	0.2500	0.2500	0.2500	78,161
Apr 3, 2025	0.3072	0.3072	0.3072	0.3072	0.3072	200
Apr 2, 2025	0.5380	0.5380	0.5380	0.5380	0.5380	585
Apr 1, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 31, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 28, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 27, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 26, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 25, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 20, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 19, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 18, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 17, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 14, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 13, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 12, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 11, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 10, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 7, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 6, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 5, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 4, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 3, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 28, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	2,574
Feb 27, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	3,000
Feb 26, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	2,243
Feb 25, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 24, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 21, 2025	0.4980	0.5400	0.4980	0.5200	0.5200	3,860
Feb 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 19, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 18, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 14, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 13, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 12, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 11, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 10, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	2,700
Feb 7, 2025	0.2763	0.2763	0.2763	0.2763	0.2763	-
Feb 6, 2025	0.2763	0.2763	0.2763	0.2763	0.2763	200
Feb 5, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Feb 4, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Feb 3, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 31, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	2,500
Jan 30, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jan 29, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 28, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 27, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 24, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 23, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 22, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	280
Jan 21, 2025	0.2971	0.2971	0.2971	0.2971	0.2971	-
Jan 17, 2025	0.2971	0.2971	0.2971	0.2971	0.2971	220
Jan 16, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 15, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 14, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	740
Jan 13, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	-
Jan 10, 2025	0.2970	0.2970	0.2970	0.2970	0.2970	305
Jan 8, 2025	0.3170	0.3170	0.3170	0.3170	0.3170	-
Jan 7, 2025	0.3170	0.3170	0.3170	0.3170	0.3170	-
Jan 6, 2025	0.3170	0.3170	0.3170	0.3170	0.3170	-
Jan 3, 2025	0.3170	0.3170	0.3170	0.3170	0.3170	-
Jan 2, 2025	0.3170	0.3170	0.3170	0.3170	0.3170	1,500
Dec 31, 2024	0.3370	0.3370	0.3370	0.3370	0.3370	-
Dec 30, 2024	0.3370	0.3370	0.3370	0.3370	0.3370	-
Dec 27, 2024	0.3370	0.3370	0.3370	0.3370	0.3370	-
Dec 26, 2024	0.3370	0.3370	0.3370	0.3370	0.3370	-
Dec 24, 2024	0.2970	0.3370	0.2970	0.3370	0.3370	505
Dec 23, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Dec 20, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Dec 19, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Dec 18, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	304
Dec 17, 2024	0.4448	0.4448	0.4448	0.4448	0.4448	-
Dec 16, 2024	0.4448	0.4448	0.4448	0.4448	0.4448	-
Dec 13, 2024	0.4448	0.4448	0.4448	0.4448	0.4448	-
Dec 12, 2024	0.4448	0.4448	0.4448	0.4448	0.4448	2,993
Dec 11, 2024	0.5500	0.5500	0.4310	0.4310	0.4310	7,107
Dec 10, 2024	0.5500	0.6799	0.5500	0.6799	0.6799	500
Dec 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	296
Dec 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 2, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	102
Nov 29, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Nov 27, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	1,826
Nov 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,745
Nov 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	800
Nov 1, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 29, 2024	0.5660	0.5660	0.3500	0.5100	0.5100	10,300
Oct 28, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	275
Oct 25, 2024	0.7980	0.7980	0.7980	0.7980	0.7980	-
Oct 24, 2024	0.7980	0.7980	0.7980	0.7980	0.7980	-
Oct 23, 2024	0.7980	0.7980	0.7980	0.7980	0.7980	200
Oct 22, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 21, 2024	0.7079	0.8150	0.7079	0.8150	0.8150	900
Oct 18, 2024	0.8298	0.8298	0.8298	0.8298	0.8298	1,064
Oct 17, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Oct 16, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Oct 15, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	360
Oct 14, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Oct 11, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Oct 10, 2024	0.5661	0.8498	0.5661	0.6001	0.6001	440
Oct 9, 2024	0.5661	0.5661	0.5661	0.5661	0.5661	-
Oct 8, 2024	0.5661	0.5661	0.5661	0.5661	0.5661	200
Oct 7, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Oct 4, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Oct 3, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Oct 2, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Oct 1, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Sep 30, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Sep 27, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Sep 26, 2024	0.6001	0.6001	0.6001	0.6001	0.6001	-
Sep 25, 2024	0.5661	0.6001	0.5661	0.6001	0.6001	1,200
Sep 24, 2024	0.6143	0.6143	0.6143	0.6143	0.6143	-
Sep 23, 2024	0.6143	0.6143	0.6143	0.6143	0.6143	-
Sep 20, 2024	0.6143	0.6143	0.6143	0.6143	0.6143	200
Sep 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Sep 18, 2024	0.5661	0.7600	0.5661	0.7600	0.7600	2,000
Sep 17, 2024	0.7914	0.7914	0.7914	0.7914	0.7914	1,000
Sep 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	840
Sep 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Sep 12, 2024	0.8498	0.8498	0.7900	0.7900	0.7900	665
Sep 11, 2024	0.7900	0.8199	0.7900	0.8199	0.8199	800
Sep 10, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Sep 9, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	975
Sep 6, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	560
Sep 5, 2024	0.6596	0.6596	0.6596	0.6596	0.6596	-
Sep 4, 2024	0.6596	0.6596	0.6596	0.6596	0.6596	200
Sep 3, 2024	0.8498	0.8498	0.4100	0.4100	0.4100	302
Aug 30, 2024	0.7949	0.7949	0.7729	0.7729	0.7729	1,200
Aug 29, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	3,250
Aug 28, 2024	0.5724	0.5724	0.5724	0.5724	0.5724	3,496
Aug 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Aug 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Aug 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Aug 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Aug 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Aug 20, 2024	0.5700	0.8498	0.4700	0.4700	0.4700	8,585
Aug 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Aug 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 12, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	10,325
Aug 9, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	2,008
Aug 8, 2024	0.4400	0.4400	0.3500	0.3500	0.3500	10,000
Aug 7, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 5, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 2, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 1, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 31, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 25, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	3,300
Jul 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Jul 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	120
Jul 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 12, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	12,630
Jul 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,275
Jul 10, 2024	0.5586	0.5586	0.5100	0.5100	0.5100	1,516
Jul 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 8, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	2,302
Jul 5, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	-
Jul 3, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	-
Jul 2, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	-
Jul 1, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	-
Jun 28, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	-
Jun 27, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	2,009
Jun 26, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	100
Jun 25, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	300
Jun 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 21, 2024	0.3000	0.6300	0.3000	0.6300	0.6300	2,000
Jun 20, 2024	0.2626	0.6000	0.2626	0.5100	0.5100	2,400
Jun 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 13, 2024	0.7549	0.7549	0.7500	0.7500	0.7500	2,345
Jun 12, 2024	0.2750	0.7498	0.2750	0.7498	0.7498	3,150
Jun 11, 2024	0.6994	0.7125	0.5500	0.6880	0.6880	8,308
Jun 10, 2024	0.6994	0.6994	0.6994	0.6994	0.6994	1,131
Jun 7, 2024	0.5000	0.5099	0.4988	0.4988	0.4988	3,463
Jun 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Jun 5, 2024	0.4400	0.4425	0.4200	0.4200	0.4200	9,019
Jun 4, 2024	0.3000	0.5099	0.3000	0.5099	0.5099	16,360
Jun 3, 2024	0.2044	0.2936	0.1987	0.2936	0.2936	27,096
May 31, 2024	0.1956	0.2100	0.1701	0.2100	0.2100	10,068
May 30, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 29, 2024	0.1041	0.1957	0.1000	0.1000	0.1000	30,598
May 28, 2024	0.1230	0.1230	0.1010	0.1230	0.1230	5,080
May 24, 2024	0.1010	0.1010	0.1010	0.1010	0.1010	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Skinvisible, Inc. (SKVI)