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, 2010 0.4000 0.4200 0.3900 0.3900 77,750 -0.03(-7.14%)
Sep 29, 2010 0.4000 0.4200 0.4000 0.4200 97,000 +0.07(+20.00%)
Sep 28, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 27, 2010 0.3800 0.3800 0.3500 0.3500 20,000 -0.05(-12.50%)
Sep 24, 2010 0.3950 0.4000 0.3950 0.4000 61,500 +0.02(+5.26%)
Sep 23, 2010 0.3600 0.3800 0.3600 0.3800 85,500 +0.00(+0.00%)
Sep 22, 2010 0.3800 0.3800 0.3800 0.3800 7,500 +0.00(+0.00%)
Sep 21, 2010 0.3800 0.3800 0.3800 0.3800 15,000 +0.00(+0.00%)
Sep 20, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 17, 2010 0.3600 0.3800 0.3500 0.3800 52,000 +0.04(+11.76%)
Sep 15, 2010 0.3400 0.3600 0.3400 0.3400 41,785 -0.01(-2.86%)
Sep 14, 2010 0.3850 0.3850 0.3500 0.3500 21,000 +0.00(+0.00%)
Sep 13, 2010 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+2.94%)
Sep 10, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 09, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 08, 2010 0.3400 0.3400 0.3400 0.3400 50,000 -0.06(-15.00%)
Sep 07, 2010 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
Sep 03, 2010 0.3500 0.3500 0.3500 0.3500 60,000 +0.00(+0.00%)
Sep 02, 2010 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Sep 01, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 31, 2010 0.3400 0.4000 0.3400 0.3500 17,000 +0.00(+0.00%)
Aug 30, 2010 0.3750 0.3750 0.3500 0.3500 23,500 -0.03(-6.67%)
Aug 27, 2010 0.3900 0.3900 0.3750 0.3750 3,500 +0.00(+0.00%)
Aug 26, 2010 0.3700 0.3750 0.3700 0.3750 6,600 +0.01(+1.35%)
Aug 25, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 24, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 23, 2010 0.3750 0.3750 0.3700 0.3700 10,000 -0.01(-1.33%)
Aug 20, 2010 0.3750 0.3750 0.3750 0.3750 4,200 +0.00(+0.00%)
Aug 19, 2010 0.3800 0.3800 0.3750 0.3750 5,505 +0.00(+0.00%)
Aug 18, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 17, 2010 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Aug 16, 2010 0.3800 0.3800 0.3750 0.3750 23,571 -0.03(-6.25%)
Aug 13, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 12, 2010 0.4000 0.4000 0.4000 0.4000 4,500 +0.00(+0.00%)
Aug 11, 2010 0.3650 0.4000 0.3650 0.4000 19,725 +0.04(+9.59%)
Aug 10, 2010 0.3650 0.3650 0.3650 0.3650 5,357 +0.00(+0.00%)
Aug 09, 2010 0.4100 0.4100 0.3650 0.3650 6,000 -0.01(-1.35%)
Aug 06, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 05, 2010 0.3700 0.4200 0.3700 0.3700 4,000 -0.01(-2.63%)
Aug 04, 2010 0.3800 0.3800 0.3800 0.3800 12,000 -0.02(-5.00%)
Aug 03, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 30, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 29, 2010 0.3850 0.4000 0.3800 0.4000 11,000 -0.02(-5.88%)
Jul 28, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 27, 2010 0.3750 0.4250 0.3750 0.4250 5,571 +0.02(+6.25%)
Jul 26, 2010 0.4200 0.4300 0.4000 0.4000 22,500 +0.02(+5.26%)
Jul 23, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 22, 2010 0.3800 0.3800 0.3800 0.3800 10,290 -0.02(-5.00%)
Jul 21, 2010 0.3850 0.4000 0.3700 0.4000 56,000 +0.01(+2.56%)
Jul 20, 2010 0.4100 0.4100 0.3750 0.3900 33,000 +0.01(+1.30%)
Jul 19, 2010 0.3850 0.4150 0.3750 0.3850 25,871 -0.02(-6.10%)
Jul 16, 2010 0.4100 0.4100 0.4100 0.4100 10,000 +0.01(+2.50%)
Jul 15, 2010 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Jul 14, 2010 0.4200 0.4300 0.4000 0.4000 29,000 -0.02(-5.88%)
Jul 13, 2010 0.4000 0.4250 0.4000 0.4250 9,500 -0.03(-5.56%)
Jul 12, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 09, 2010 0.3750 0.4500 0.3750 0.4500 27,000 +0.06(+15.38%)
Jul 08, 2010 0.3950 0.4500 0.3900 0.3900 21,845 -0.06(-13.33%)
Jul 07, 2010 0.4500 0.4500 0.4000 0.4500 12,285 +0.04(+9.76%)
Jul 06, 2010 0.4100 0.4100 0.4100 0.4100 15,000 -0.05(-10.87%)
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.