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 (%)
Nov 30, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 27, 2009 0.5800 0.6400 0.5800 0.5800 40,500 +0.02(+3.57%)
Nov 26, 2009 0.5900 0.5900 0.5600 0.5600 30,842 -0.02(-3.45%)
Nov 25, 2009 0.5900 0.6100 0.5800 0.5800 53,850 -0.02(-3.33%)
Nov 24, 2009 0.6200 0.6200 0.5900 0.6000 15,600 -0.01(-1.64%)
Nov 23, 2009 0.6600 0.6600 0.6100 0.6100 12,500 -0.03(-4.69%)
Nov 20, 2009 0.6400 0.6500 0.6400 0.6400 20,000 +0.01(+1.59%)
Nov 19, 2009 0.6300 0.6300 0.6300 0.6300 8,000 +0.03(+5.00%)
Nov 18, 2009 0.6500 0.6500 0.5900 0.6000 124,750 -0.08(-11.76%)
Nov 17, 2009 0.6900 0.6900 0.6500 0.6800 32,800 -0.04(-5.56%)
Nov 16, 2009 0.7000 0.7200 0.6700 0.7200 30,500 +0.02(+2.86%)
Nov 13, 2009 0.7500 0.7500 0.6800 0.7000 47,600 -0.04(-5.41%)
Nov 12, 2009 0.7900 0.8000 0.7400 0.7400 51,750 -0.05(-6.33%)
Nov 11, 2009 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Nov 10, 2009 0.7100 0.8000 0.7000 0.8000 100,750 +0.08(+11.11%)
Nov 09, 2009 0.6900 0.7200 0.6800 0.7200 70,221 +0.03(+4.35%)
Nov 06, 2009 0.6600 0.6900 0.6500 0.6900 27,785 +0.04(+6.15%)
Nov 05, 2009 0.6500 0.6900 0.6500 0.6500 97,167 +0.04(+6.56%)
Nov 04, 2009 0.6100 0.6100 0.6000 0.6100 31,800 +0.01(+1.67%)
Nov 03, 2009 0.6000 0.6400 0.5900 0.6000 44,071 -0.05(-7.69%)
Nov 02, 2009 0.6000 0.6500 0.6000 0.6500 19,900 +0.11(+20.37%)
Oct 30, 2009 0.5500 0.5600 0.5400 0.5400 7,000 +0.00(+0.00%)
Oct 29, 2009 0.5300 0.5400 0.5300 0.5400 11,300 -0.01(-1.82%)
Oct 28, 2009 0.5500 0.5500 0.5500 0.5500 33,333 -0.02(-3.51%)
Oct 27, 2009 0.5500 0.5700 0.5500 0.5700 22,500 +0.04(+7.55%)
Oct 26, 2009 0.5500 0.5500 0.5300 0.5300 42,500 -0.05(-8.62%)
Oct 23, 2009 0.5600 0.5900 0.5800 0.5800 26,700 +0.02(+3.57%)
Oct 22, 2009 0.5500 0.5600 0.5500 0.5600 9,500 +0.01(+1.82%)
Oct 21, 2009 0.5600 0.5800 0.5100 0.5500 108,450 -0.03(-5.17%)
Oct 20, 2009 0.6100 0.6000 0.5800 0.5800 22,000 -0.06(-9.38%)
Oct 19, 2009 0.6100 0.6400 0.5800 0.6400 23,200 +0.05(+8.47%)
Oct 16, 2009 0.6300 0.6300 0.5900 0.5900 51,750 -0.06(-9.23%)
Oct 15, 2009 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Oct 14, 2009 0.6100 0.6500 0.6100 0.6500 17,500 +0.03(+4.84%)
Oct 13, 2009 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Oct 09, 2009 0.6300 0.6300 0.6100 0.6200 33,500 -0.01(-1.59%)
Oct 08, 2009 0.6000 0.6600 0.6000 0.6300 115,500 +0.05(+8.62%)
Oct 07, 2009 0.5800 0.5800 0.5800 0.5800 16,000 +0.01(+1.75%)
Oct 06, 2009 0.6200 0.6200 0.5700 0.5700 59,500 -0.03(-5.00%)
Oct 05, 2009 0.5900 0.6500 0.5900 0.6000 9,000 -0.02(-3.23%)
Oct 02, 2009 0.6100 0.6200 0.5800 0.6200 76,000 -0.03(-4.62%)
Oct 01, 2009 0.6300 0.6500 0.5500 0.6500 96,500 +0.05(+8.33%)
Sep 30, 2009 0.6000 0.6000 0.5600 0.6000 15,100 +0.01(+1.69%)
Sep 29, 2009 0.5500 0.5900 0.5400 0.5900 18,500 +0.04(+7.27%)
Sep 28, 2009 0.5900 0.5900 0.5300 0.5500 79,000 -0.05(-8.33%)
Sep 25, 2009 0.6200 0.6500 0.6000 0.6000 86,442 -0.02(-3.23%)
Sep 24, 2009 0.6900 0.6900 0.6000 0.6200 166,500 -0.04(-6.06%)
Sep 23, 2009 0.6600 0.6900 0.6600 0.6600 62,000 -0.03(-4.35%)
Sep 22, 2009 0.6600 0.7000 0.6500 0.6900 57,500 +0.00(+0.00%)
Sep 21, 2009 0.6800 0.6900 0.6300 0.6900 25,500 +0.00(+0.00%)
Sep 18, 2009 0.6700 0.7100 0.6300 0.6900 101,692 -0.01(-1.43%)
Sep 17, 2009 0.6500 0.7000 0.6500 0.7000 17,200 +0.02(+2.94%)
Sep 16, 2009 0.6900 0.7000 0.6400 0.6800 66,000 -0.01(-1.45%)
Sep 15, 2009 0.6900 0.6900 0.6500 0.6900 72,800 +0.04(+6.15%)
Sep 14, 2009 0.7000 0.7000 0.6200 0.6500 80,500 -0.05(-7.14%)
Sep 11, 2009 0.6500 0.7500 0.6500 0.7000 115,298 +0.06(+9.37%)
Sep 10, 2009 0.6000 0.6400 0.6000 0.6400 100,785 +0.04(+6.67%)
Sep 09, 2009 0.5600 0.6000 0.5500 0.6000 51,900 +0.00(+0.00%)
Sep 08, 2009 0.5800 0.6000 0.5500 0.6000 54,957 +0.02(+3.45%)
Sep 04, 2009 0.5800 0.5800 0.5500 0.5800 35,000 +0.00(+0.00%)
Sep 03, 2009 0.5500 0.5800 0.5300 0.5800 11,895 +0.03(+5.45%)
Sep 02, 2009 0.5100 0.5500 0.5000 0.5500 103,500 +0.04(+7.84%)
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.