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, 2015 0.0650 0.0700 0.0650 0.0700 185,210 +0.00(+0.00%)
Sep 29, 2015 0.0700 0.0700 0.0700 0.0700 18,500 -0.00(-6.67%)
Sep 28, 2015 0.0750 0.0750 0.0750 0.0750 2,333 +0.00(+0.00%)
Sep 25, 2015 0.0750 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Sep 24, 2015 0.0650 0.0750 0.0650 0.0750 529,360 +0.01(+25.00%)
Sep 23, 2015 0.0700 0.0700 0.0600 0.0600 81,000 -0.01(-14.29%)
Sep 22, 2015 0.0600 0.0700 0.0600 0.0700 91,500 +0.01(+7.69%)
Sep 21, 2015 0.0650 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Sep 18, 2015 0.0700 0.0700 0.0600 0.0650 70,384 +0.00(+0.00%)
Sep 17, 2015 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-7.14%)
Sep 16, 2015 0.0650 0.0700 0.0650 0.0700 54,500 +0.01(+7.69%)
Sep 15, 2015 0.0650 0.0650 0.0650 0.0650 79,152 +0.00(+0.00%)
Sep 14, 2015 0.0650 0.0650 0.0650 0.0650 64,000 +0.00(+0.00%)
Sep 11, 2015 0.0700 0.0700 0.0650 0.0650 378,293 -0.01(-7.14%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 47,053 -0.00(-6.67%)
Sep 09, 2015 0.0650 0.0750 0.0650 0.0750 54,000 +0.01(+15.38%)
Sep 08, 2015 0.0700 0.0700 0.0650 0.0650 23,000 -0.01(-7.14%)
Sep 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2015 0.0700 0.0700 0.0700 0.0700 44,200 +0.00(+0.00%)
Sep 02, 2015 0.0700 0.0750 0.0700 0.0700 209,530 +0.01(+7.69%)
Sep 01, 2015 0.0700 0.0700 0.0650 0.0650 183,000 -0.01(-7.14%)
Aug 31, 2015 0.0700 0.0750 0.0700 0.0700 147,068 +0.01(+7.69%)
Aug 28, 2015 0.0700 0.0700 0.0650 0.0650 7,500 +0.00(+0.00%)
Aug 27, 2015 0.0650 0.0750 0.0650 0.0650 250,707 +0.00(+0.00%)
Aug 26, 2015 0.0700 0.0700 0.0650 0.0650 15,720 +0.00(+0.00%)
Aug 25, 2015 0.0700 0.0700 0.0650 0.0650 90,600 -0.01(-7.14%)
Aug 24, 2015 0.0700 0.0750 0.0650 0.0700 135,500 -0.00(-6.67%)
Aug 21, 2015 0.0700 0.0750 0.0700 0.0750 303,000 +0.00(+0.00%)
Aug 20, 2015 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Aug 19, 2015 0.0750 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Aug 18, 2015 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Aug 17, 2015 0.0800 0.0800 0.0750 0.0750 94,950 -0.01(-6.25%)
Aug 14, 2015 0.0650 0.0800 0.0650 0.0800 895,800 +0.01(+23.08%)
Aug 13, 2015 0.0750 0.0750 0.0650 0.0650 77,000 -0.01(-7.14%)
Aug 12, 2015 0.0650 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Aug 11, 2015 0.0650 0.0700 0.0650 0.0700 463,000 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0700 0.0650 0.0700 151,000 +0.00(+0.00%)
Aug 07, 2015 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Aug 06, 2015 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Aug 04, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 30, 2015 0.0650 0.0700 0.0650 0.0700 201,500 +0.00(+0.00%)
Jul 29, 2015 0.0700 0.0700 0.0650 0.0700 358,500 +0.00(+0.00%)
Jul 28, 2015 0.0700 0.0750 0.0700 0.0700 87,100 -0.00(-6.67%)
Jul 27, 2015 0.0750 0.0750 0.0750 0.0750 100,200 +0.00(+0.00%)
Jul 24, 2015 0.0800 0.0800 0.0750 0.0750 515,500 -0.01(-6.25%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jul 22, 2015 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Jul 21, 2015 0.0750 0.0800 0.0750 0.0750 294,200 -0.01(-6.25%)
Jul 20, 2015 0.0900 0.0900 0.0800 0.0800 181,765 -0.01(-5.88%)
Jul 17, 2015 0.0850 0.0850 0.0800 0.0850 261,000 +0.00(+0.00%)
Jul 16, 2015 0.0900 0.0900 0.0800 0.0850 471,140 +0.00(+0.00%)
Jul 15, 2015 0.0900 0.0950 0.0850 0.0850 374,600 -0.00(-5.56%)
Jul 14, 2015 0.0950 0.0950 0.0900 0.0900 279,000 -0.01(-5.26%)
Jul 13, 2015 0.0900 0.1000 0.0850 0.0950 499,040 +0.00(+0.00%)
Jul 10, 2015 0.0900 0.0950 0.0900 0.0950 275,500 +0.01(+11.76%)
Jul 09, 2015 0.0850 0.0850 0.0800 0.0850 96,000 -0.00(-5.56%)
Jul 08, 2015 0.0850 0.0950 0.0800 0.0900 231,750 +0.00(+0.00%)
Jul 07, 2015 0.0950 0.0950 0.0850 0.0900 841,040 +0.00(+0.00%)
Jul 06, 2015 0.0900 0.1050 0.0900 0.0900 3,200,425 +0.01(+12.50%)
Jul 03, 2015 0.0800 0.0900 0.0800 0.0800 886,711 +0.01(+6.67%)
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.