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 (%)
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%)
Sep 02, 2008 0.3850 0.4500 0.3850 0.4500 3,500 +0.00(+0.00%)
Aug 29, 2008 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Aug 28, 2008 0.4500 0 +0.00(+0.00%)
Aug 27, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Aug 26, 2008 0.4500 0 +0.00(+0.00%)
Aug 25, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.05(+12.50%)
Aug 22, 2008 0.4000 0.4000 0.4000 0.4000 28,000 -0.04(-9.09%)
Aug 21, 2008 0.4400 0 +0.00(+0.00%)
Aug 20, 2008 0.4400 0.4400 0.4400 0.4400 3,000 +0.04(+10.00%)
Aug 19, 2008 0.4300 0.4400 0.4000 0.4000 27,000 -0.02(-4.76%)
Aug 18, 2008 0.3600 0.4200 0.3500 0.4200 12,000 -0.03(-6.67%)
Aug 15, 2008 0.4500 0 +0.00(+0.00%)
Aug 14, 2008 0.4600 0.4700 0.4500 0.4500 62,000 -0.04(-8.16%)
Aug 13, 2008 0.4700 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Aug 12, 2008 0.4700 0.4700 0.4700 0.4700 1,500 -0.02(-4.08%)
Aug 11, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 08, 2008 0.4500 0.4900 0.4500 0.4900 6,000 +0.02(+3.16%)
Aug 07, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Aug 06, 2008 0.4750 0.4750 0.4750 0.4750 8,342 -0.06(-10.38%)
Aug 05, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 04, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 01, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 31, 2008 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Jul 30, 2008 0.4750 0.5000 0.4750 0.5000 6,500 +0.02(+4.17%)
Jul 29, 2008 0.5000 0.5100 0.4800 0.4800 25,928 -0.02(-4.00%)
Jul 28, 2008 0.5700 0.5700 0.5000 0.5000 31,000 -0.01(-1.96%)
Jul 25, 2008 0.5100 0.5100 0.5100 0.5100 10,000 -0.14(-21.54%)
Jul 24, 2008 0.6300 0.6500 0.6300 0.6500 13,071 +0.02(+3.17%)
Jul 23, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 22, 2008 0.5200 0.6300 0.4950 0.6300 88,214 -0.07(-10.00%)
Jul 21, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 18, 2008 0.5000 0.7000 0.5000 0.7000 4,500 +0.05(+7.69%)
Jul 17, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 16, 2008 0.4750 0.6900 0.4700 0.6500 71,500 +0.05(+8.33%)
Jul 15, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 14, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 11, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2008 0.5500 0.6000 0.5500 0.6000 12,071 +0.05(+9.09%)
Jul 09, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 08, 2008 0.5000 0.5500 0.5000 0.5500 32,000 +0.00(+0.00%)
Jul 07, 2008 0.5100 0.5500 0.5000 0.5500 7,500 -0.02(-3.51%)
Jul 04, 2008 0.5800 0.5800 0.5700 0.5700 33,000 -0.08(-12.31%)
Jul 03, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 02, 2008 0.5500 0.6500 0.5400 0.6500 11,500 +0.02(+3.17%)
Jul 01, 2008 0.6200 0.6300 0.5500 0.6300 67,785 +0.00(+0.00%)
Jun 30, 2008 0.6200 0.6300 0.5500 0.6300 67,785 -0.02(-3.08%)
Jun 27, 2008 0.6500 0.6500 0.6000 0.6500 34,042 +0.00(+0.00%)
Jun 26, 2008 0.5900 0.6900 0.5900 0.6500 37,284 +0.05(+8.33%)
Jun 25, 2008 0.6100 0.6500 0.5900 0.6000 107,213 -0.06(-9.09%)
Jun 24, 2008 0.6500 0.6600 0.6500 0.6600 10,000 -0.04(-5.71%)
Jun 23, 2008 0.6100 0.7000 0.6000 0.7000 11,000 -0.03(-4.11%)
Jun 20, 2008 0.7300 0.7300 0.7300 0.7300 10,000 +0.03(+4.29%)
Jun 19, 2008 0.6500 0.7400 0.6500 0.7000 109,000 -0.02(-2.78%)
Jun 18, 2008 0.7500 0.7500 0.7000 0.7200 52,500 +0.00(+0.00%)
Jun 17, 2008 0.7500 0.7500 0.7200 0.7200 9,000 +0.00(+0.00%)
Jun 16, 2008 0.6600 0.7200 0.6600 0.7200 47,785 +0.07(+10.77%)
Jun 13, 2008 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Jun 12, 2008 0.6000 0.6500 0.6000 0.6500 31,500 +0.01(+1.56%)
Jun 11, 2008 0.6000 0.6400 0.6000 0.6400 22,071 +0.09(+16.36%)
Jun 10, 2008 0.6200 0.7000 0.5500 0.5500 56,750 -0.07(-11.29%)
Jun 09, 2008 0.6300 0.6600 0.6100 0.6200 70,071 -0.04(-6.06%)
Jun 06, 2008 0.6400 0.6600 0.6400 0.6600 36,821 +0.04(+6.45%)
Jun 05, 2008 0.5900 0.6200 0.5900 0.6200 10,500 +0.07(+12.73%)
Jun 04, 2008 0.5900 0.6000 0.5400 0.5500 76,180 -0.02(-3.51%)
Jun 03, 2008 0.4800 0.5700 0.4800 0.5700 95,828 +0.11(+23.91%)
Jun 02, 2008 0.5000 0.5000 0.4600 0.4600 34,700 -0.04(-8.00%)
May 30, 2008 0.4900 0.5100 0.4500 0.5000 74,500 +0.03(+6.38%)
May 29, 2008 0.4700 0.4700 0.4300 0.4700 56,642 +0.00(+0.00%)
May 28, 2008 0.5400 0.5400 0.4700 0.4700 21,500 -0.07(-12.96%)
May 27, 2008 0.5500 0.5900 0.4500 0.5400 150,500 +0.04(+8.00%)
May 26, 2008 0.5000 0.5000 0.4800 0.5000 42,726 +0.02(+4.17%)
May 23, 2008 0.4500 0.4800 0.4500 0.4800 13,017 +0.00(+0.00%)
May 22, 2008 0.4400 0.4800 0.4400 0.4800 22,785 +0.03(+6.67%)
May 21, 2008 0.3900 0.4500 0.3900 0.4500 38,238 +0.06(+15.38%)
May 20, 2008 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 19, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 16, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 15, 2008 0.3900 0.3900 0.3900 0.3900 2,500 +0.02(+4.00%)
May 14, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 13, 2008 0.3750 0.3750 0.3750 0.3750 16,357 +0.03(+7.14%)
May 12, 2008 0.3750 0.3750 0.3500 0.3500 65,000 -0.03(-6.67%)
May 09, 2008 0.3500 0.3900 0.3500 0.3750 4,500 +0.02(+4.17%)
May 08, 2008 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
May 07, 2008 0.3500 0.3500 0.3500 0.3500 9,000 -0.07(-15.66%)
May 06, 2008 0.4500 0.4500 0.3200 0.4150 32,685 +0.01(+3.75%)
May 05, 2008 0.3900 0.4000 0.3900 0.4000 14,071 +0.07(+21.21%)
May 02, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 01, 2008 0.3300 0.3300 0.3300 0.3300 58,500 -0.02(-5.71%)
Apr 30, 2008 0.3300 0.3500 0.3300 0.3500 4,785 -0.01(-2.78%)
Apr 29, 2008 0.3800 0.3800 0.3600 0.3600 3,000 -0.04(-10.00%)
Apr 28, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 25, 2008 0.4100 0.4100 0.4000 0.4000 19,071 -0.03(-6.98%)
Apr 24, 2008 0.4100 0.4300 0.4100 0.4300 12,000 -0.02(-4.44%)
Apr 23, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 22, 2008 0.4000 0.4500 0.4000 0.4500 26,071 +0.06(+15.38%)
Apr 21, 2008 0.3600 0.3900 0.3600 0.3900 44,000 +0.03(+8.33%)
Apr 18, 2008 0.3250 0.3600 0.3250 0.3600 27,071 +0.02(+5.88%)
Apr 17, 2008 0.3500 0.3500 0.3400 0.3400 60,000 -0.02(-5.56%)
Apr 16, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 15, 2008 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
Apr 14, 2008 0.3600 0.3700 0.3600 0.3700 9,035 +0.00(+0.00%)
Apr 11, 2008 0.3800 0.3800 0.3600 0.3700 4,000 -0.02(-3.90%)
Apr 10, 2008 0.3900 0.3900 0.3600 0.3850 10,071 +0.01(+1.32%)
Apr 09, 2008 0.3800 0.3800 0.3800 0.3800 10,250 -0.02(-3.80%)
Apr 08, 2008 0.3750 0.3950 0.3750 0.3950 13,000 -0.01(-1.25%)
Apr 07, 2008 0.3950 0.4000 0.3950 0.4000 7,500 -0.02(-4.76%)
Apr 04, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 03, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 02, 2008 0.4300 0.4300 0.4200 0.4200 9,200 -0.01(-2.33%)
Apr 01, 2008 0.3950 0.4300 0.3950 0.4300 22,000 -0.02(-4.44%)
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.