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 (%)
Mar 31, 2014 0.4350 0.4350 0.4100 0.4300 173,320 -0.01(-2.27%)
Mar 28, 2014 0.4350 0.4500 0.4150 0.4400 103,075 -0.01(-1.12%)
Mar 27, 2014 0.4400 0.4450 0.4100 0.4450 450,250 +0.01(+1.14%)
Mar 26, 2014 0.4600 0.4750 0.4400 0.4400 251,345 -0.03(-5.38%)
Mar 25, 2014 0.4700 0.4850 0.4500 0.4650 279,955 -0.01(-2.11%)
Mar 24, 2014 0.5100 0.5100 0.4750 0.4750 644,761 -0.04(-6.86%)
Mar 21, 2014 0.5200 0.5200 0.5100 0.5100 200,617 -0.01(-1.92%)
Mar 20, 2014 0.5000 0.5200 0.4850 0.5200 460,915 +0.02(+4.00%)
Mar 19, 2014 0.4850 0.5000 0.4750 0.5000 863,510 +0.02(+3.09%)
Mar 18, 2014 0.4900 0.4950 0.4800 0.4850 166,370 -0.01(-1.02%)
Mar 17, 2014 0.4900 0.5000 0.4800 0.4900 533,757 +0.00(+0.00%)
Mar 14, 2014 0.5100 0.5100 0.4750 0.4900 332,590 -0.02(-3.92%)
Mar 13, 2014 0.5200 0.5200 0.5000 0.5100 294,118 +0.00(+0.00%)
Mar 12, 2014 0.5200 0.5200 0.4950 0.5100 618,419 -0.01(-1.92%)
Mar 11, 2014 0.5400 0.5400 0.5200 0.5200 205,310 -0.02(-3.70%)
Mar 10, 2014 0.5500 0.5500 0.5200 0.5400 326,800 +0.00(+0.00%)
Mar 07, 2014 0.5600 0.5600 0.5200 0.5400 655,078 -0.03(-5.26%)
Mar 06, 2014 0.5700 0.5900 0.5600 0.5700 719,666 +0.01(+1.79%)
Mar 05, 2014 0.5400 0.5800 0.5400 0.5600 2,087,531 +0.03(+5.66%)
Mar 04, 2014 0.4900 0.5300 0.4850 0.5300 1,072,811 +0.03(+6.00%)
Mar 03, 2014 0.5300 0.5300 0.4900 0.5000 1,097,577 -0.04(-7.41%)
Feb 28, 2014 0.5400 0.5500 0.5200 0.5400 814,707 +0.01(+1.89%)
Feb 27, 2014 0.5500 0.5500 0.5100 0.5300 1,448,744 -0.01(-1.85%)
Feb 26, 2014 0.4950 0.5600 0.4900 0.5400 6,103,487 +0.08(+17.39%)
Feb 25, 2014 0.4100 0.4600 0.4100 0.4600 1,965,273 +0.05(+13.58%)
Feb 24, 2014 0.4100 0.4150 0.4000 0.4050 142,325 -0.01(-2.41%)
Feb 21, 2014 0.4250 0.4350 0.4150 0.4150 143,150 -0.01(-2.35%)
Feb 20, 2014 0.4300 0.4300 0.4200 0.4250 82,500 -0.02(-3.41%)
Feb 19, 2014 0.4400 0.4500 0.4350 0.4400 239,400 +0.01(+2.33%)
Feb 18, 2014 0.4100 0.4400 0.4100 0.4300 666,675 +0.03(+7.50%)
Feb 14, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2014 0.4050 0.4050 0.4000 0.4000 37,400 -0.01(-1.23%)
Feb 12, 2014 0.4000 0.4050 0.3950 0.4050 117,830 +0.01(+1.25%)
Feb 11, 2014 0.4100 0.4100 0.3950 0.4000 133,500 -0.02(-4.76%)
Feb 10, 2014 0.4200 0.4200 0.3950 0.4200 190,745 +0.01(+3.70%)
Feb 07, 2014 0.4100 0.4100 0.4050 0.4050 107,071 -0.02(-5.81%)
Feb 06, 2014 0.4300 0.4300 0.4200 0.4300 185,500 -0.01(-2.27%)
Feb 05, 2014 0.4400 0.4400 0.4350 0.4400 30,800 +0.01(+2.33%)
Feb 04, 2014 0.4300 0.4400 0.4300 0.4300 158,799 +0.00(+0.00%)
Feb 03, 2014 0.4500 0.4500 0.4300 0.4300 121,800 -0.01(-2.27%)
Jan 31, 2014 0.4400 0.4500 0.4400 0.4400 41,592 +0.00(+0.00%)
Jan 30, 2014 0.4350 0.4700 0.4300 0.4400 423,770 +0.01(+1.15%)
Jan 29, 2014 0.4300 0.4400 0.4300 0.4350 400,600 +0.01(+1.16%)
Jan 28, 2014 0.4450 0.4450 0.4200 0.4300 445,584 -0.01(-2.27%)
Jan 27, 2014 0.4700 0.4700 0.4300 0.4400 260,336 -0.03(-6.38%)
Jan 24, 2014 0.4950 0.4950 0.4500 0.4700 230,130 -0.02(-4.08%)
Jan 23, 2014 0.4900 0.5000 0.4650 0.4900 649,218 +0.02(+4.26%)
Jan 22, 2014 0.4250 0.4900 0.4100 0.4700 1,440,508 -0.02(-4.08%)
Jan 21, 2014 0.5400 0.5400 0.4850 0.4900 344,201 -0.04(-7.55%)
Jan 20, 2014 0.5500 0.5500 0.5200 0.5300 59,700 -0.02(-3.64%)
Jan 17, 2014 0.5500 0.5600 0.5500 0.5500 69,900 +0.01(+1.85%)
Jan 16, 2014 0.5700 0.5800 0.5400 0.5400 267,284 -0.03(-5.26%)
Jan 15, 2014 0.5300 0.5700 0.5200 0.5700 299,868 +0.04(+7.55%)
Jan 14, 2014 0.5000 0.5500 0.4950 0.5300 603,337 +0.04(+8.16%)
Jan 13, 2014 0.5400 0.5400 0.4900 0.4900 636,746 -0.03(-5.77%)
Jan 10, 2014 0.4500 0.5200 0.4500 0.5200 893,213 +0.08(+16.85%)
Jan 09, 2014 0.4350 0.4450 0.4150 0.4450 306,200 +0.02(+3.49%)
Jan 08, 2014 0.4500 0.4500 0.4200 0.4300 281,725 -0.02(-3.37%)
Jan 07, 2014 0.4500 0.4550 0.4400 0.4450 146,752 +0.01(+1.14%)
Jan 06, 2014 0.4550 0.4650 0.4400 0.4400 361,147 -0.01(-2.22%)
Jan 03, 2014 0.4150 0.4500 0.4150 0.4500 801,364 +0.04(+9.76%)
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.