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 30, 2012 0.2200 0.2500 0.2200 0.2500 12,000 +0.00(+0.00%)
Mar 29, 2012 0.2550 0.2550 0.2300 0.2500 51,000 -0.01(-1.96%)
Mar 28, 2012 0.2400 0.2800 0.2400 0.2550 154,000 +0.02(+10.87%)
Mar 27, 2012 0.2350 0.2350 0.2300 0.2300 28,000 +0.00(+0.00%)
Mar 26, 2012 0.2350 0.2350 0.2300 0.2300 7,000 +0.01(+4.55%)
Mar 23, 2012 0.2250 0.2250 0.2200 0.2200 13,000 -0.01(-2.22%)
Mar 22, 2012 0.2450 0.2450 0.2200 0.2250 150,000 -0.07(-25.00%)
Mar 21, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 20, 2012 0.3000 0.3000 0.3000 0.3000 3,000 +0.05(+20.00%)
Mar 19, 2012 0.2500 0.2500 0.2500 0.2500 36,000 -0.05(-16.67%)
Mar 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 15, 2012 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 14, 2012 0.2600 0.3000 0.2500 0.3000 246,500 +0.05(+20.00%)
Mar 13, 2012 0.2900 0.2900 0.2500 0.2500 238,500 -0.05(-18.03%)
Mar 12, 2012 0.2900 0.3050 0.2900 0.3050 10,200 +0.01(+3.39%)
Mar 09, 2012 0.2900 0.2950 0.2800 0.2950 12,000 -0.01(-1.67%)
Mar 08, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 07, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 06, 2012 0.2500 0.3000 0.2400 0.3000 61,000 +0.01(+3.45%)
Mar 05, 2012 0.2800 0.2900 0.2500 0.2900 65,000 +0.02(+9.43%)
Mar 02, 2012 0.3000 0.3100 0.2650 0.2650 79,286 -0.03(-11.67%)
Mar 01, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 29, 2012 0.3000 0.3050 0.3000 0.3000 19,000 -0.03(-9.09%)
Feb 28, 2012 0.3200 0.3300 0.3100 0.3300 16,500 -0.01(-1.49%)
Feb 27, 2012 0.3300 0.3350 0.3200 0.3350 15,000 +0.02(+4.69%)
Feb 24, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 23, 2012 0.3300 0.3350 0.3200 0.3200 52,500 -0.02(-4.48%)
Feb 22, 2012 0.3400 0.3400 0.3350 0.3350 27,000 -0.01(-1.47%)
Feb 21, 2012 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Feb 17, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 16, 2012 0.3800 0.3800 0.3500 0.3500 8,000 +0.00(+0.00%)
Feb 15, 2012 0.3500 0.3500 0.3500 0.3500 7,571 +0.00(+0.00%)
Feb 14, 2012 0.3650 0.3900 0.3500 0.3500 86,300 -0.03(-7.89%)
Feb 13, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2012 0.3600 0.3800 0.3550 0.3800 59,000 +0.02(+5.56%)
Feb 09, 2012 0.3700 0.3800 0.3550 0.3600 45,500 -0.01(-2.70%)
Feb 08, 2012 0.3850 0.3850 0.3700 0.3700 15,000 -0.02(-3.90%)
Feb 07, 2012 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 06, 2012 0.4200 0.4200 0.3850 0.3850 14,000 -0.03(-8.33%)
Feb 03, 2012 0.3300 0.4200 0.3300 0.4200 617,053 +0.07(+20.00%)
Feb 02, 2012 0.3450 0.3500 0.3450 0.3500 5,000 +0.01(+2.94%)
Feb 01, 2012 0.3300 0.3400 0.3300 0.3400 37,000 -0.01(-2.86%)
Jan 31, 2012 0.3500 0.3500 0.3200 0.3500 35,400 +0.02(+6.06%)
Jan 30, 2012 0.3350 0.3550 0.3200 0.3300 93,000 -0.03(-9.59%)
Jan 27, 2012 0.3300 0.3650 0.3300 0.3650 62,500 -0.02(-3.95%)
Jan 26, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 25, 2012 0.3850 0.3850 0.3800 0.3800 29,000 +0.03(+7.04%)
Jan 24, 2012 0.3850 0.3850 0.3550 0.3550 32,000 -0.01(-1.39%)
Jan 23, 2012 0.3550 0.3850 0.3550 0.3600 51,588 -0.03(-6.49%)
Jan 20, 2012 0.3800 0.3900 0.3600 0.3850 165,700 +0.01(+1.32%)
Jan 19, 2012 0.3300 0.3800 0.3300 0.3800 130,400 +0.06(+18.75%)
Jan 18, 2012 0.3150 0.3400 0.3100 0.3200 83,500 -0.02(-5.88%)
Jan 17, 2012 0.3300 0.3400 0.3300 0.3400 1,067 +0.03(+9.68%)
Jan 16, 2012 0.2400 0.3300 0.2400 0.3100 415,908 +0.08(+34.78%)
Jan 13, 2012 0.2300 0.2400 0.2300 0.2300 34,600 -0.01(-4.17%)
Jan 12, 2012 0.2400 0.2400 0.2200 0.2400 138,621 -0.01(-2.04%)
Jan 11, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 10, 2012 0.2450 0.2450 0.2450 0.2450 1,000 +0.02(+8.89%)
Jan 09, 2012 0.2500 0.2500 0.2250 0.2250 33,000 -0.02(-8.16%)
Jan 06, 2012 0.2400 0.2500 0.2300 0.2450 44,071 -0.01(-2.00%)
Jan 05, 2012 0.2450 0.2500 0.2400 0.2500 35,000 -0.01(-1.96%)
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.