Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellos Bioscience Inc (TSV: ICO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.01(-1.10%)
Mar 28, 2008 0.3900 0.4550 0.3900 0.4550 35,200 -0.01(-3.19%)
Mar 27, 2008 0.4700 0.4700 0.4700 0.4700 5,356 -0.01(-2.08%)
Mar 26, 2008 0.4500 0.4800 0.4500 0.4800 11,000 +0.00(+0.00%)
Mar 25, 2008 0.4500 0.4800 0.4500 0.4800 2,785 +0.00(+0.00%)
Mar 24, 2008 0.4750 0.4800 0.4750 0.4800 10,000 -0.02(-4.00%)
Mar 21, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2008 0.4500 0.5000 0.4500 0.5000 2,000 +0.00(+0.00%)
Mar 18, 2008 0.4500 0.5000 0.4500 0.5000 2,785 +0.00(+0.00%)
Mar 17, 2008 0.4150 0.5000 0.4150 0.5000 4,928 -0.02(-3.85%)
Mar 14, 2008 0.4800 0.5200 0.4400 0.5200 7,785 +0.04(+8.33%)
Mar 13, 2008 0.5100 0.5100 0.4800 0.4800 17,142 -0.01(-2.04%)
Mar 12, 2008 0.5100 0.5100 0.4900 0.4900 4,142 -0.02(-3.92%)
Mar 11, 2008 0.4900 0.5100 0.4900 0.5100 6,357 -0.03(-5.56%)
Mar 10, 2008 0.5400 0.5400 0.5400 0.5400 11,000 +0.04(+8.00%)
Mar 07, 2008 0.5000 0.5000 0.5000 0.5000 13,015 -0.01(-1.96%)
Mar 06, 2008 0.4900 0.5100 0.4900 0.5100 12,587 +0.00(+0.00%)
Mar 05, 2008 0.5100 0.5100 0.5100 0.5100 4,000 +0.00(+0.00%)
Mar 04, 2008 0.5000 0.5100 0.4900 0.5100 31,000 -0.03(-5.56%)
Mar 03, 2008 0.5400 0.5400 0.5400 0.5400 2,500 +0.05(+10.20%)
Feb 29, 2008 0.4900 0.4900 0.4900 0.4900 500 -0.04(-7.55%)
Feb 28, 2008 0.5400 0.5400 0.5000 0.5300 22,086 +0.00(+0.00%)
Feb 27, 2008 0.4900 0.5300 0.4900 0.5300 58,998 +0.03(+6.00%)
Feb 26, 2008 0.5000 0.5000 0.4700 0.5000 15,570 +0.00(+0.00%)
Feb 25, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 22, 2008 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Feb 21, 2008 0.4900 0.4900 0.4900 0.4900 4,000 +0.00(+0.00%)
Feb 20, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 19, 2008 0.4800 0.4900 0.4600 0.4900 38,142 -0.01(-2.00%)
Feb 18, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 15, 2008 0.5000 0.5000 0.4800 0.5000 10,070 -0.04(-7.41%)
Feb 14, 2008 0.4750 0.5400 0.4700 0.5400 49,118 +0.06(+12.50%)
Feb 13, 2008 0.4900 0.5000 0.4200 0.4800 162,500 -0.01(-2.04%)
Feb 12, 2008 0.5000 0.5000 0.4900 0.4900 25,500 -0.06(-10.91%)
Feb 11, 2008 0.4600 0.5500 0.4600 0.5500 6,148 -0.06(-9.84%)
Feb 08, 2008 0.5800 0.6100 0.5800 0.6100 33,071 +0.01(+1.67%)
Feb 07, 2008 0.4400 0.6000 0.4400 0.6000 41,248 +0.01(+1.69%)
Feb 06, 2008 0.5000 0.6000 0.5000 0.5900 68,118 +0.09(+18.00%)
Feb 05, 2008 0.5000 0.5000 0.4300 0.5000 12,497 +0.04(+8.70%)
Feb 04, 2008 0.5000 0.5000 0.4600 0.4600 8,522 -0.06(-11.54%)
Feb 01, 2008 0.5200 0.5200 0.5200 0.5200 8,000 -0.01(-1.89%)
Jan 31, 2008 0.4500 0.5300 0.4200 0.5300 4,785 +0.13(+32.50%)
Jan 30, 2008 0.5000 0.6000 0.4000 0.4000 9,927 -0.16(-28.57%)
Jan 29, 2008 0.5300 0.5600 0.5300 0.5600 19,072 +0.01(+1.82%)
Jan 28, 2008 0.4500 0.5500 0.3600 0.5500 6,500 +0.00(+0.00%)
Jan 25, 2008 0.4500 0.5500 0.3600 0.5500 6,500 -0.01(-1.79%)
Jan 24, 2008 0.5000 0.5800 0.4000 0.5600 26,785 +0.06(+12.00%)
Jan 23, 2008 0.5000 0.5000 0.5000 0.5000 7,000 -0.15(-23.08%)
Jan 22, 2008 0.5000 0.6500 0.5000 0.6500 7,177 -0.04(-5.80%)
Jan 21, 2008 0.5500 0.6900 0.5000 0.6900 18,571 +0.04(+6.15%)
Jan 18, 2008 0.6500 0.6500 0.6500 0.6500 1,500 +0.05(+8.33%)
Jan 17, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 16, 2008 0.6000 0.6000 0.6000 0.6000 10,000 -0.10(-14.29%)
Jan 15, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 14, 2008 0.7000 0.7000 0.7000 0.7000 3,000 -0.10(-12.50%)
Jan 11, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 10, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 09, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 08, 2008 0.8200 0.8200 0.7100 0.8000 21,071 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.