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 (%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jun 28, 2012 0.4950 0.5300 0.4600 0.5000 464,817 +0.04(+8.70%)
Jun 27, 2012 0.4300 0.5000 0.4300 0.4600 98,000 +0.03(+6.98%)
Jun 26, 2012 0.4600 0.4600 0.4300 0.4300 208,050 -0.01(-2.27%)
Jun 25, 2012 0.4500 0.4650 0.4400 0.4400 191,500 +0.00(+0.00%)
Jun 22, 2012 0.3450 0.4950 0.3450 0.4400 641,691 +0.07(+17.33%)
Jun 21, 2012 0.3550 0.3800 0.3400 0.3750 75,000 +0.02(+4.17%)
Jun 20, 2012 0.3500 0.3600 0.3450 0.3600 153,950 +0.01(+1.41%)
Jun 19, 2012 0.3500 0.3600 0.3300 0.3550 172,188 +0.03(+10.94%)
Jun 18, 2012 0.3200 0.3400 0.3200 0.3200 91,000 -0.01(-1.54%)
Jun 15, 2012 0.3050 0.3250 0.3050 0.3250 15,000 +0.01(+1.56%)
Jun 14, 2012 0.3000 0.3300 0.3000 0.3200 117,500 +0.01(+3.23%)
Jun 13, 2012 0.3100 0.3100 0.3100 0.3100 15,500 -0.01(-3.13%)
Jun 12, 2012 0.3450 0.3450 0.3200 0.3200 91,500 +0.00(+0.00%)
Jun 11, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 08, 2012 0.3300 0.3300 0.3200 0.3200 40,500 +0.01(+3.23%)
Jun 07, 2012 0.3250 0.3250 0.3050 0.3100 29,000 -0.01(-3.13%)
Jun 06, 2012 0.3200 0.3350 0.3000 0.3200 19,099 +0.00(+0.00%)
Jun 05, 2012 0.3200 0.3200 0.3200 0.3200 801 -0.01(-1.54%)
Jun 04, 2012 0.3250 0.3400 0.3000 0.3250 83,457 -0.02(-5.80%)
Jun 02, 2012 0.3200 0.3500 0.2800 0.3450 224,000 +0.00(+0.00%)
Jun 01, 2012 0.3200 0.3500 0.2800 0.3450 224,000 +0.02(+7.81%)
May 31, 2012 0.3000 0.3200 0.3000 0.3200 139,000 +0.03(+10.34%)
May 30, 2012 0.2700 0.3000 0.2700 0.2900 36,000 +0.03(+11.54%)
May 29, 2012 0.3000 0.3000 0.2600 0.2600 12,500 -0.01(-3.70%)
May 28, 2012 0.2550 0.3000 0.2550 0.2700 50,756 +0.02(+5.88%)
May 25, 2012 0.2500 0.2650 0.2500 0.2550 31,000 +0.01(+2.00%)
May 24, 2012 0.2700 0.2700 0.2450 0.2500 40,000 +0.00(+0.00%)
May 23, 2012 0.2750 0.2750 0.2450 0.2500 221,258 -0.04(-13.79%)
May 22, 2012 0.2800 0.2900 0.2800 0.2900 9,500 -0.01(-3.33%)
May 18, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2012 0.3000 0.3000 0.2850 0.3000 28,000 +0.00(+0.00%)
May 16, 2012 0.3000 0.3300 0.3000 0.3000 14,469 -0.03(-9.09%)
May 15, 2012 0.3200 0.3300 0.3000 0.3300 33,280 +0.00(+0.00%)
May 14, 2012 0.3300 0.3300 0.2900 0.3300 116,000 +0.00(+0.00%)
May 11, 2012 0.3200 0.3300 0.3200 0.3300 39,500 +0.01(+3.13%)
May 10, 2012 0.3200 0.3200 0.3100 0.3200 11,500 +0.00(+0.00%)
May 09, 2012 0.3150 0.3200 0.2800 0.3200 461,100 +0.03(+10.34%)
May 08, 2012 0.3100 0.3100 0.2900 0.2900 72,000 +0.00(+0.00%)
May 07, 2012 0.3100 0.3100 0.2900 0.2900 23,100 -0.03(-9.38%)
May 04, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 03, 2012 0.3200 0.3200 0.3000 0.3200 99,500 +0.01(+3.23%)
May 02, 2012 0.2900 0.3100 0.2900 0.3100 63,000 +0.02(+6.90%)
May 01, 2012 0.2900 0.3100 0.2900 0.2900 62,000 +0.01(+1.75%)
Apr 30, 2012 0.2800 0.3000 0.2700 0.2850 139,000 +0.01(+3.64%)
Apr 27, 2012 0.2700 0.3050 0.2700 0.2750 707,351 +0.01(+1.85%)
Apr 26, 2012 0.2600 0.2700 0.2500 0.2700 170,500 +0.01(+3.85%)
Apr 25, 2012 0.2350 0.2600 0.2300 0.2600 94,500 +0.02(+8.33%)
Apr 24, 2012 0.2400 0.2400 0.2400 0.2400 35,000 +0.01(+2.13%)
Apr 23, 2012 0.2000 0.2350 0.2000 0.2350 97,985 +0.03(+17.50%)
Apr 20, 2012 0.2250 0.2250 0.2000 0.2000 25,500 -0.00(-2.44%)
Apr 19, 2012 0.2150 0.2350 0.2050 0.2050 55,500 -0.04(-14.58%)
Apr 18, 2012 0.2150 0.2400 0.2100 0.2400 19,000 -0.01(-2.04%)
Apr 17, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 16, 2012 0.2450 0.2450 0.2450 0.2450 3,000 +0.03(+13.95%)
Apr 13, 2012 0.2300 0.2300 0.2150 0.2150 105,000 -0.06(-21.82%)
Apr 12, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 11, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 10, 2012 0.2250 0.2750 0.2200 0.2750 13,000 +0.00(+0.00%)
Apr 09, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 05, 2012 0.2500 0.2750 0.2400 0.2750 51,000 +0.06(+25.00%)
Apr 04, 2012 0.2200 0.2200 0.2200 0.2200 25,000 -0.03(-12.00%)
Apr 03, 2012 0.2500 0.2500 0.2500 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.