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 (%)
Jun 28, 2013 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jun 26, 2013 0.2750 0.2750 0.2700 0.2750 98,000 +0.01(+1.85%)
Jun 25, 2013 0.2650 0.2800 0.2650 0.2700 28,827 +0.00(+0.00%)
Jun 24, 2013 0.2700 0.2850 0.2700 0.2700 159,296 +0.00(+0.00%)
Jun 21, 2013 0.2900 0.3000 0.2600 0.2700 469,500 -0.02(-8.47%)
Jun 20, 2013 0.3250 0.3250 0.2900 0.2950 222,780 -0.03(-9.23%)
Jun 19, 2013 0.3300 0.3300 0.3000 0.3250 123,500 +0.00(+0.00%)
Jun 18, 2013 0.3300 0.3450 0.3250 0.3250 138,152 +0.02(+4.84%)
Jun 17, 2013 0.2900 0.3500 0.2900 0.3100 602,000 +0.02(+5.08%)
Jun 14, 2013 0.2950 0.2950 0.2950 0.2950 39,775 -0.01(-1.67%)
Jun 13, 2013 0.2800 0.3100 0.2800 0.3000 197,192 +0.01(+3.45%)
Jun 12, 2013 0.2950 0.3000 0.2700 0.2900 55,060 -0.01(-3.33%)
Jun 11, 2013 0.3050 0.3050 0.3000 0.3000 148,362 -0.01(-1.64%)
Jun 10, 2013 0.3150 0.3200 0.3050 0.3050 119,500 -0.01(-3.17%)
Jun 07, 2013 0.3150 0.3200 0.3100 0.3150 103,375 -0.02(-4.55%)
Jun 06, 2013 0.3300 0.3350 0.3200 0.3300 59,714 +0.01(+3.13%)
Jun 05, 2013 0.3150 0.3300 0.3150 0.3200 49,000 +0.02(+4.92%)
Jun 04, 2013 0.3300 0.3300 0.3050 0.3050 58,300 -0.02(-4.69%)
Jun 03, 2013 0.3300 0.3350 0.3200 0.3200 203,000 +0.00(+0.00%)
May 31, 2013 0.3200 0.3250 0.3150 0.3200 155,000 -0.01(-3.03%)
May 30, 2013 0.3200 0.3350 0.3200 0.3300 141,225 +0.01(+3.13%)
May 29, 2013 0.3200 0.3300 0.3150 0.3200 50,000 +0.01(+1.59%)
May 28, 2013 0.3200 0.3200 0.3150 0.3150 89,700 -0.01(-1.56%)
May 27, 2013 0.3250 0.3450 0.3150 0.3200 84,000 -0.02(-4.48%)
May 24, 2013 0.3300 0.3350 0.3100 0.3350 204,150 +0.02(+4.69%)
May 23, 2013 0.3350 0.3350 0.3150 0.3200 114,000 +0.01(+1.59%)
May 22, 2013 0.3400 0.3400 0.3150 0.3150 392,478 -0.01(-3.08%)
May 21, 2013 0.3450 0.3450 0.3250 0.3250 179,385 -0.02(-4.41%)
May 17, 2013 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 16, 2013 0.3400 0.3450 0.3300 0.3450 177,150 +0.00(+1.47%)
May 15, 2013 0.3450 0.3500 0.3400 0.3400 285,988 +0.02(+6.25%)
May 13, 2013 0.3000 0.3300 0.3000 0.3200 899,727 +0.04(+14.29%)
May 10, 2013 0.3450 0.3450 0.2750 0.2800 3,411,463 -0.12(-30.00%)
May 09, 2013 0.4550 0.4550 0.3950 0.4000 303,450 -0.06(-13.04%)
May 08, 2013 0.4500 0.4650 0.4500 0.4600 29,700 +0.02(+3.37%)
May 07, 2013 0.4600 0.4700 0.4450 0.4450 32,500 -0.02(-3.26%)
May 06, 2013 0.4600 0.4600 0.4300 0.4600 77,832 -0.03(-6.12%)
May 03, 2013 0.4900 0.5100 0.4800 0.4900 290,295 -0.01(-2.00%)
May 02, 2013 0.4300 0.5000 0.4200 0.5000 208,851 +0.08(+17.65%)
May 01, 2013 0.4250 0.4300 0.4200 0.4250 34,000 -0.01(-1.16%)
Apr 30, 2013 0.4250 0.4350 0.4200 0.4300 75,500 -0.01(-1.15%)
Apr 29, 2013 0.4400 0.4400 0.4200 0.4350 144,500 -0.03(-5.43%)
Apr 26, 2013 0.4400 0.4600 0.4500 0.4600 50,000 +0.01(+2.22%)
Apr 25, 2013 0.4650 0.4650 0.4500 0.4500 31,000 +0.00(+0.00%)
Apr 24, 2013 0.4300 0.4700 0.4300 0.4500 34,000 +0.02(+4.65%)
Apr 23, 2013 0.4200 0.4350 0.4150 0.4300 38,130 -0.02(-3.37%)
Apr 22, 2013 0.4700 0.4700 0.4250 0.4450 15,000 +0.00(+0.00%)
Apr 19, 2013 0.4350 0.4450 0.4050 0.4450 146,630 +0.01(+2.30%)
Apr 18, 2013 0.4650 0.4650 0.4350 0.4350 68,500 -0.07(-13.00%)
Apr 17, 2013 0.4250 0.5000 0.4200 0.5000 66,900 +0.04(+8.70%)
Apr 16, 2013 0.4500 0.4700 0.4400 0.4600 70,700 +0.04(+9.52%)
Apr 15, 2013 0.4400 0.4650 0.3900 0.4200 187,200 -0.05(-10.64%)
Apr 12, 2013 0.4800 0.5000 0.4350 0.4700 170,600 -0.01(-2.08%)
Apr 11, 2013 0.5000 0.5000 0.4800 0.4800 117,000 -0.02(-4.00%)
Apr 10, 2013 0.4800 0.5200 0.4650 0.5000 107,799 +0.01(+2.04%)
Apr 09, 2013 0.5000 0.5000 0.4900 0.4900 87,000 -0.01(-2.00%)
Apr 08, 2013 0.5100 0.5100 0.5000 0.5000 35,500 -0.02(-3.85%)
Apr 05, 2013 0.5300 0.5400 0.5200 0.5200 21,500 -0.02(-3.70%)
Apr 04, 2013 0.5400 0.5400 0.5400 0.5400 11,900 +0.00(+0.00%)
Apr 03, 2013 0.5300 0.5500 0.5300 0.5400 27,300 +0.00(+0.00%)
Apr 02, 2013 0.5400 0.5500 0.5000 0.5400 126,000 +0.01(+1.89%)
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.