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 (%)
Aug 31, 2009 0.4700 0.5000 0.4600 0.5000 28,000 +0.01(+2.04%)
Aug 28, 2009 0.4900 0.4900 0.4900 0.4900 16,700 +0.01(+2.08%)
Aug 27, 2009 0.5000 0.5400 0.4800 0.4800 75,571 -0.02(-4.00%)
Aug 26, 2009 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Aug 25, 2009 0.4700 0.5000 0.4700 0.5000 50,000 +0.02(+4.17%)
Aug 24, 2009 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Aug 21, 2009 0.4900 0.4900 0.4900 0.4900 20,000 +0.00(+0.00%)
Aug 20, 2009 0.4650 0.4900 0.4300 0.4900 151,672 +0.03(+6.52%)
Aug 19, 2009 0.4700 0.4700 0.4600 0.4600 105,285 -0.02(-4.17%)
Aug 18, 2009 0.4900 0.4900 0.4800 0.4800 20,000 -0.02(-4.00%)
Aug 17, 2009 0.4700 0.5200 0.4700 0.5000 28,000 +0.00(+0.00%)
Aug 14, 2009 0.4900 0.5000 0.4700 0.5000 25,571 +0.00(+0.00%)
Aug 13, 2009 0.5000 0.5000 0.4900 0.5000 15,000 +0.01(+2.04%)
Aug 12, 2009 0.5000 0.5000 0.4900 0.4900 43,500 +0.00(+0.00%)
Aug 11, 2009 0.5000 0.5000 0.4900 0.4900 50,000 +0.02(+3.16%)
Aug 10, 2009 0.5200 0.5200 0.4750 0.4750 58,500 -0.01(-1.04%)
Aug 07, 2009 0.5000 0.5500 0.4800 0.4800 38,785 -0.02(-4.00%)
Aug 06, 2009 0.4700 0.5000 0.4700 0.5000 68,000 +0.02(+4.17%)
Aug 05, 2009 0.4900 0.5000 0.4650 0.4800 105,600 -0.02(-4.00%)
Aug 04, 2009 0.4800 0.5400 0.4800 0.5000 65,500 +0.00(+0.00%)
Jul 31, 2009 0.4500 0.5000 0.4500 0.5000 105,857 +0.00(+0.00%)
Jul 30, 2009 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Jul 29, 2009 0.5500 0.5500 0.4900 0.5000 82,486 -0.05(-9.09%)
Jul 28, 2009 0.5100 0.6500 0.5000 0.5500 148,200 +0.00(+0.00%)
Jul 27, 2009 0.4500 0.5500 0.4500 0.5500 108,979 +0.08(+17.02%)
Jul 24, 2009 0.4500 0.4700 0.4500 0.4700 9,100 +0.02(+4.44%)
Jul 23, 2009 0.4450 0.4500 0.4450 0.4500 13,732 +0.01(+1.12%)
Jul 22, 2009 0.4300 0.4500 0.4300 0.4450 37,000 +0.02(+3.49%)
Jul 21, 2009 0.4300 0.4300 0.4300 0.4300 12,000 +0.00(+0.00%)
Jul 20, 2009 0.4000 0.4300 0.4000 0.4300 34,000 +0.03(+7.50%)
Jul 17, 2009 0.4000 0.4200 0.4000 0.4000 34,500 -0.02(-4.76%)
Jul 16, 2009 0.4250 0.4300 0.4000 0.4200 133,500 -0.01(-2.33%)
Jul 15, 2009 0.4200 0.4400 0.4200 0.4300 15,000 +0.03(+7.50%)
Jul 14, 2009 0.4000 0.4000 0.4000 0.4000 200,000 +0.00(+0.00%)
Jul 13, 2009 0.4100 0.4100 0.4000 0.4000 25,000 -0.04(-10.11%)
Jul 10, 2009 0.4200 0.4450 0.4100 0.4450 37,800 +0.03(+5.95%)
Jul 09, 2009 0.4100 0.4200 0.4100 0.4200 49,000 -0.02(-4.55%)
Jul 08, 2009 0.4100 0.4400 0.3700 0.4400 67,785 +0.03(+7.32%)
Jul 07, 2009 0.4400 0.4500 0.4100 0.4100 12,000 +0.00(+0.00%)
Jul 06, 2009 0.4600 0.4800 0.4100 0.4100 57,000 -0.04(-8.89%)
Jul 03, 2009 0.4300 0.4500 0.4300 0.4500 19,500 +0.02(+4.65%)
Jul 02, 2009 0.4000 0.4300 0.4000 0.4300 40,000 +0.00(+0.00%)
Jun 30, 2009 0.4000 0.4300 0.3900 0.4300 53,043 +0.03(+7.50%)
Jun 29, 2009 0.4100 0.4100 0.3900 0.4000 43,357 +0.00(+0.00%)
Jun 26, 2009 0.4000 0.4200 0.4000 0.4000 59,000 -0.02(-4.76%)
Jun 25, 2009 0.3800 0.4200 0.3800 0.4200 91,500 +0.02(+5.00%)
Jun 24, 2009 0.3900 0.4100 0.3900 0.4000 69,500 +0.03(+8.11%)
Jun 23, 2009 0.3500 0.3700 0.3350 0.3700 60,000 +0.00(+0.00%)
Jun 22, 2009 0.4000 0.4000 0.3650 0.3700 51,000 -0.03(-7.50%)
Jun 19, 2009 0.3700 0.4000 0.3600 0.4000 155,153 +0.04(+11.11%)
Jun 18, 2009 0.3400 0.3600 0.3400 0.3600 34,500 +0.01(+2.86%)
Jun 17, 2009 0.3500 0.3500 0.3200 0.3500 152,000 +0.00(+0.00%)
Jun 16, 2009 0.3400 0.3500 0.3350 0.3500 28,142 +0.02(+6.06%)
Jun 15, 2009 0.3300 0.3300 0.3300 0.3300 47,200 -0.01(-1.49%)
Jun 12, 2009 0.3500 0.3500 0.3350 0.3350 19,571 +0.02(+4.69%)
Jun 11, 2009 0.3150 0.3200 0.3100 0.3200 50,000 -0.03(-8.57%)
Jun 10, 2009 0.3400 0.3500 0.3300 0.3500 140,000 +0.03(+11.11%)
Jun 09, 2009 0.3000 0.3150 0.3000 0.3150 174,200 +0.01(+1.61%)
Jun 08, 2009 0.3000 0.3100 0.3000 0.3100 12,000 +0.01(+3.33%)
Jun 05, 2009 0.3100 0.3100 0.3000 0.3000 13,000 +0.00(+0.00%)
Jun 04, 2009 0.3000 0.3100 0.3000 0.3000 49,000 -0.03(-9.09%)
Jun 03, 2009 0.3200 0.3300 0.3200 0.3300 45,500 +0.01(+3.13%)
Jun 02, 2009 0.2400 0.3200 0.2300 0.3200 337,771 +0.09(+39.13%)
Jun 01, 2009 0.2900 0.2900 0.2200 0.2300 157,211 -0.02(-8.00%)
May 29, 2009 0.2200 0.2500 0.2000 0.2500 75,000 +0.01(+2.04%)
May 28, 2009 0.2200 0.2450 0.2200 0.2450 28,000 +0.04(+22.50%)
May 27, 2009 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 26, 2009 0.2000 0.2000 0.2000 0.2000 58,000 +0.01(+2.56%)
May 25, 2009 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 22, 2009 0.2050 0.2200 0.1950 0.1950 30,000 +0.01(+2.63%)
May 21, 2009 0.1900 0.1900 0.1900 0.1900 30,000 +0.01(+5.56%)
May 20, 2009 0.2000 0.2000 0.1800 0.1800 142,858 -0.02(-10.00%)
May 19, 2009 0.2100 0.2100 0.2000 0.2000 30,000 -0.07(-25.93%)
May 15, 2009 0.2000 0.2700 0.2000 0.2700 46,600 +0.00(+0.00%)
May 14, 2009 0.2000 0.2700 0.2000 0.2700 46,600 +0.10(+54.29%)
May 13, 2009 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
May 12, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 11, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 08, 2009 0.1950 0.1950 0.1700 0.1700 42,857 +0.00(+0.00%)
May 07, 2009 0.1950 0.1950 0.1700 0.1700 42,857 -0.02(-10.53%)
May 06, 2009 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
May 05, 2009 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
May 04, 2009 0.1900 0.1900 0.1900 0.1900 6,500 +0.03(+18.75%)
May 01, 2009 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 30, 2009 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 28, 2009 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Apr 27, 2009 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Apr 20, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 17, 2009 0.1400 0.1400 0.1400 0.1400 30,071 -0.02(-12.50%)
Apr 16, 2009 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Apr 09, 2009 0.1700 0.1700 0.1700 0 +0.06(+54.55%)
Apr 06, 2009 0.1100 0.1100 0.1100 0 -0.07(-38.89%)
Apr 02, 2009 0.1800 0.1800 0.1800 0.1800 3,000 +0.03(+20.00%)
Mar 30, 2009 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Mar 26, 2009 0.1300 0.1300 0.1100 0.1100 20,000 -0.05(-31.25%)
Mar 16, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 13, 2009 0.1700 0.1700 0.1600 0.1600 100,000 -0.03(-15.79%)
Mar 12, 2009 0.1700 0.1900 0.1700 0.1900 5,000 +0.03(+18.75%)
Mar 11, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Mar 10, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Mar 09, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Mar 06, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Mar 05, 2009 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Mar 04, 2009 0.1600 0.1600 0.1600 0.1600 1,785 +0.01(+6.67%)
Mar 02, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 27, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 26, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 25, 2009 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Feb 24, 2009 0.1400 0.1500 0.1400 0.1500 16,500 +0.04(+36.36%)
Feb 23, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 20, 2009 0.1600 0.1600 0.1100 0.1100 100,000 -0.11(-50.00%)
Feb 19, 2009 0.2100 0.2200 0.2100 0.2200 20,000 +0.04(+22.22%)
Feb 18, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Feb 17, 2009 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Feb 13, 2009 0.2000 0.2000 0.1600 0.1800 14,500 -0.02(-10.00%)
Feb 12, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2009 0.2100 0.2100 0.2000 0.2000 13,142 +0.00(+0.00%)
Feb 10, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Feb 09, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Feb 06, 2009 0.2200 0.2200 0.2000 0.2000 27,500 -0.01(-4.76%)
Feb 05, 2009 0.2300 0.2300 0.2050 0.2100 39,750 -0.03(-12.50%)
Feb 04, 2009 0.2250 0.2400 0.2000 0.2400 107,678 -0.10(-29.41%)
Feb 03, 2009 0.3300 0.3400 0.3300 0.3400 2,500 +0.12(+54.55%)
Feb 02, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 30, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 29, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 28, 2009 0.2200 0.2200 0.2200 0.2200 2,000 +0.04(+18.92%)
Jan 27, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 26, 2009 0.2000 0.2000 0.1850 0.1850 6,500 +0.02(+15.62%)
Jan 23, 2009 0.2100 0.2100 0.1600 0.1600 15,700 -0.01(-5.88%)
Jan 22, 2009 0.2000 0.2000 0.1700 0.1700 72,643 -0.03(-17.07%)
Jan 21, 2009 0.2050 0.2050 0 +0.00(+0.00%)
Jan 20, 2009 0.2050 0.2050 0 +0.00(+0.00%)
Jan 19, 2009 0.2050 0.2050 0.2050 0.2050 50,000 +0.03(+20.59%)
Jan 16, 2009 0.2050 0.2050 0.1700 0.1700 67,500 +0.00(+0.00%)
Jan 15, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 14, 2009 0.2200 0.2200 0.1700 0.1700 19,500 -0.02(-10.53%)
Jan 13, 2009 0.2000 0.2000 0.1900 0.1900 11,428 -0.01(-5.00%)
Jan 12, 2009 0.1900 0.2000 0.1900 0.2000 23,893 -0.04(-18.37%)
Jan 09, 2009 0.2450 0.2450 0.2450 0.2450 2,000 +0.07(+40.00%)
Jan 08, 2009 0.2000 0.2000 0.1750 0.1750 27,000 -0.08(-30.00%)
Jan 07, 2009 0.2500 0.2500 0.2500 0.2500 3,000 +0.08(+47.06%)
Jan 06, 2009 0.2000 0.2000 0.1700 0.1700 13,715 -0.08(-32.00%)
Jan 05, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 02, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 01, 2009 0.2500 0.2500 0.2400 0.2500 0 +0.00(+0.00%)
Dec 31, 2008 0.2500 0.2500 0.2400 0.2500 6,500 +0.05(+25.00%)
Dec 30, 2008 0.2000 0.2000 0.1800 0.2000 9,000 +0.03(+17.65%)
Dec 29, 2008 0.1800 0.1800 0.1700 0.1700 2,500 -0.01(-5.56%)
Dec 24, 2008 0.1500 0.1800 0.1500 0.1800 22,213 +0.03(+20.00%)
Dec 23, 2008 0.1600 0.1600 0.1500 0.1500 63,893 +0.04(+36.36%)
Dec 22, 2008 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Dec 19, 2008 0.1200 0.1200 0.1100 0.1100 48,500 +0.00(+0.00%)
Dec 18, 2008 0.1200 0.1200 0.1100 0.1100 67,750 +0.00(+0.00%)
Dec 17, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Dec 16, 2008 0.1200 0.1200 0.1100 0.1100 13,000 -0.07(-38.89%)
Dec 15, 2008 0.1400 0.1800 0.1400 0.1800 26,499 +0.06(+50.00%)
Dec 12, 2008 0.1200 0.1500 0.1000 0.1200 65,000 +0.00(+0.00%)
Dec 11, 2008 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Dec 10, 2008 0.1200 0.1400 0.1000 0.1150 167,500 -0.00(-4.17%)
Dec 09, 2008 0.1200 0.1200 0.1150 0.1200 33,715 +0.01(+9.09%)
Dec 08, 2008 0.1200 0.1200 0.1100 0.1100 53,000 -0.01(-8.33%)
Dec 05, 2008 0.1200 0.1200 0.0900 0.1200 164,000 -0.11(-47.83%)
Dec 04, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 03, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Dec 02, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Dec 01, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 28, 2008 0.2300 0.2300 0.2300 0.2300 1,000 +0.08(+53.33%)
Nov 27, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 26, 2008 0.1500 0.1500 0.1500 0.1500 8,500 -0.10(-40.00%)
Nov 25, 2008 0.2500 0.2500 0.2500 0.2500 1,000 +0.10(+66.67%)
Nov 24, 2008 0.2400 0.2400 0.1500 0.1500 287,751 -0.10(-40.00%)
Nov 21, 2008 0.2500 0.2500 0.2500 0.2500 1,000 +0.05(+25.00%)
Nov 20, 2008 0.2000 0.2000 0.2000 0.2000 11,500 +0.00(+0.00%)
Nov 19, 2008 0.2500 0.2500 0.2000 0.2000 18,500 +0.08(+60.00%)
Nov 18, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Nov 17, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Nov 14, 2008 0.2500 0.2500 0.1250 0.1250 6,000 -0.08(-37.50%)
Nov 13, 2008 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 12, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 11, 2008 0.2450 0.2450 0.2000 0.2000 17,000 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0.2000 0.2000 2,500 -0.05(-20.00%)
Nov 07, 2008 0.2500 0.2500 0.1600 0.2500 25,000 +0.14(+127.27%)
Nov 06, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 05, 2008 0.1100 0.1200 0.1100 0.1100 37,500 -0.09(-43.59%)
Nov 04, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Nov 03, 2008 0.2000 0.2000 0.1950 0.1950 8,000 -0.01(-2.50%)
Oct 31, 2008 0.1500 0.2000 0.1250 0.2000 43,500 +0.00(+0.00%)
Oct 30, 2008 0.1600 0.2000 0.1400 0.2000 108,500 +0.00(+0.00%)
Oct 29, 2008 0.1500 0.2000 0.1500 0.2000 38,000 -0.05(-20.00%)
Oct 28, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 27, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 22, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 21, 2008 0.2500 0.2500 200 +0.00(+0.00%)
Oct 20, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 17, 2008 0.1600 0.2500 0.1400 0.2500 62,500 +0.03(+13.64%)
Oct 16, 2008 0.2200 0.2200 0.2200 0.2200 1,500 -0.03(-12.00%)
Oct 15, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2008 0.2500 0.2500 0.1850 0.2500 1,400 +0.07(+35.14%)
Oct 10, 2008 0.2000 0.2000 0.1600 0.1850 13,000 -0.07(-26.00%)
Oct 09, 2008 0.2000 0.2500 0.1900 0.2500 58,450 -0.01(-3.85%)
Oct 08, 2008 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Oct 07, 2008 0.3200 0.3200 0.2300 0.2600 11,271 -0.04(-13.33%)
Oct 06, 2008 0.3200 0.3200 0.2600 0.3000 40,000 -0.15(-32.58%)
Oct 03, 2008 0.4450 0.4450 0 +0.00(+0.00%)
Oct 02, 2008 0.4450 0.4450 0 +0.00(+0.00%)
Oct 01, 2008 0.4450 0.4450 0 +0.00(+0.00%)
Sep 30, 2008 0.4450 0.4450 0 +0.00(+0.00%)
Sep 29, 2008 0.4450 0.4450 0 +0.00(+0.00%)
Sep 26, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Sep 25, 2008 0.4450 0.4450 0.4400 0.4450 0 +0.01(+1.14%)
Sep 24, 2008 0.4400 0.4400 0 +0.00(+0.00%)
Sep 23, 2008 0.4400 0.4400 0 +0.00(+0.00%)
Sep 22, 2008 0.4400 0.4400 0 +0.00(+0.00%)
Sep 19, 2008 0.3500 0.4400 0.3500 0.4400 6,000 -0.01(-1.12%)
Sep 18, 2008 0.4450 0.4450 0 +0.00(+0.00%)
Sep 17, 2008 0.2850 0.4450 0.2850 0.4450 2,500 +0.16(+56.14%)
Sep 16, 2008 0.3100 0.3100 0.2500 0.2850 111,700 -0.07(-18.57%)
Sep 15, 2008 0.3200 0.3500 0.3000 0.3500 138,943 +0.00(+0.00%)
Sep 12, 2008 0.3500 0.3500 0.3500 0.3500 2,096 +0.01(+2.94%)
Sep 11, 2008 0.3200 0.3500 0.3200 0.3400 22,000 -0.06(-15.00%)
Sep 10, 2008 0.4000 0.4000 0.4000 0.4000 7,500 -0.04(-10.11%)
Sep 09, 2008 0.4450 0.4450 0.3000 0.4450 45,000 -0.01(-1.11%)
Sep 08, 2008 0.4500 0 +0.00(+0.00%)
Sep 05, 2008 0.4500 0 +0.00(+0.00%)
Sep 04, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Sep 03, 2008 0.4500 0 +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.