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 (%)
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%)
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.