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 (%)
May 24, 2011 0.2900 0.2900 0.2800 0.2800 12,712 -0.05(-16.42%)
May 20, 2011 0.3350 0.3350 0.3350 0.3350 1,000 -0.02(-6.94%)
May 19, 2011 0.3150 0.3600 0.3150 0.3600 25,000 +0.06(+20.00%)
May 18, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2011 0.3000 0.3000 0.3000 0.3000 3,000 -0.02(-4.76%)
May 16, 2011 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 13, 2011 0.3150 0.3150 0.3150 0.3150 3,000 +0.02(+5.00%)
May 12, 2011 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
May 11, 2011 0.3250 0.3250 0.3000 0.3000 10,000 +0.00(+0.00%)
May 10, 2011 0.3200 0.3200 0.3000 0.3000 22,000 -0.04(-10.45%)
May 09, 2011 0.3100 0.3350 0.2900 0.3350 71,500 +0.03(+8.06%)
May 06, 2011 0.3350 0.3350 0.3100 0.3100 10,000 -0.01(-3.13%)
May 05, 2011 0.3150 0.3200 0.3150 0.3200 39,000 -0.01(-3.03%)
May 04, 2011 0.3200 0.3300 0.3200 0.3300 23,000 +0.01(+3.13%)
May 03, 2011 0.3150 0.3300 0.3150 0.3200 61,500 -0.02(-4.48%)
May 02, 2011 0.3350 0.3350 0.3350 0.3350 3,000 +0.00(+0.00%)
Apr 29, 2011 0.3150 0.3350 0.3150 0.3350 8,000 +0.01(+1.52%)
Apr 28, 2011 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-1.49%)
Apr 27, 2011 0.3350 0.3350 0.3350 0.3350 3,000 +0.02(+4.69%)
Apr 26, 2011 0.3150 0.3200 0.3150 0.3200 19,200 -0.02(-5.88%)
Apr 25, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 21, 2011 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Apr 20, 2011 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+6.25%)
Apr 19, 2011 0.3200 0.3200 0.3200 0.3200 15,000 -0.03(-8.57%)
Apr 18, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 15, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 14, 2011 0.3500 0.3500 0.3500 0.3500 1,500 +0.02(+6.06%)
Apr 13, 2011 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 12, 2011 0.3300 0.3300 0.3150 0.3300 105,000 -0.02(-5.71%)
Apr 11, 2011 0.3350 0.3500 0.3350 0.3500 28,000 +0.00(+0.00%)
Apr 08, 2011 0.3400 0.3500 0.3350 0.3500 41,500 +0.01(+2.94%)
Apr 07, 2011 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 06, 2011 0.3500 0.3500 0.3400 0.3400 55,000 -0.02(-5.56%)
Apr 05, 2011 0.3450 0.3600 0.3450 0.3600 5,000 -0.01(-1.37%)
Apr 04, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 01, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Mar 31, 2011 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Mar 30, 2011 0.3450 0.3650 0.3650 0.3650 40,000 +0.01(+1.39%)
Mar 29, 2011 0.3500 0.3600 0.3450 0.3600 9,000 +0.02(+4.35%)
Mar 28, 2011 0.3700 0.3700 0.3450 0.3450 48,000 -0.03(-6.76%)
Mar 25, 2011 0.3700 0.3700 0.3700 0.3700 3,000 +0.03(+7.25%)
Mar 24, 2011 0.3500 0.3500 0.3450 0.3450 20,000 -0.03(-8.00%)
Mar 23, 2011 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 22, 2011 0.3750 0.3750 0.3750 0.3750 1,280 +0.03(+7.14%)
Mar 21, 2011 0.3600 0.3600 0.3500 0.3500 5,253 -0.03(-6.67%)
Mar 18, 2011 0.3600 0.3750 0.3600 0.3750 3,000 +0.03(+10.29%)
Mar 17, 2011 0.3500 0.3500 0.3400 0.3400 82,499 -0.04(-10.53%)
Mar 16, 2011 0.3550 0.3800 0.3550 0.3800 55,750 +0.00(+0.00%)
Mar 15, 2011 0.3550 0.3800 0.3550 0.3800 31,600 +0.03(+7.04%)
Mar 14, 2011 0.3550 0.3550 0.3550 0.3550 36,622 -0.03(-6.58%)
Mar 11, 2011 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+7.04%)
Mar 10, 2011 0.3550 0.3850 0.3550 0.3550 177,100 -0.02(-4.05%)
Mar 09, 2011 0.3600 0.3700 0.3550 0.3700 25,000 +0.01(+2.78%)
Mar 08, 2011 0.3600 0.3600 0.3600 0.3600 43,500 -0.03(-6.49%)
Mar 07, 2011 0.3550 0.3850 0.3550 0.3850 336,000 +0.01(+2.67%)
Mar 04, 2011 0.3700 0.3750 0.3600 0.3750 38,000 +0.01(+1.35%)
Mar 03, 2011 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Mar 02, 2011 0.3700 0.3800 0.3700 0.3800 13,810 +0.01(+2.70%)
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.