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 30, 2010 0.4200 0.4600 0.4050 0.4600 24,500 +0.02(+4.55%)
Jun 29, 2010 0.4400 0.4400 0.4400 0.4400 15,000 -0.04(-8.33%)
Jun 25, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 24, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 23, 2010 0.4800 0.4800 0.4800 0.4800 2,000 +0.01(+2.13%)
Jun 22, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 21, 2010 0.4700 0.4700 0.4700 0.4700 3,000 -0.02(-4.08%)
Jun 18, 2010 0.4700 0.4900 0.4700 0.4900 19,500 +0.02(+4.26%)
Jun 17, 2010 0.4850 0.4850 0.4700 0.4700 3,500 -0.02(-4.08%)
Jun 16, 2010 0.4600 0.4900 0.4550 0.4900 32,000 +0.02(+4.26%)
Jun 15, 2010 0.4600 0.4700 0.4600 0.4700 17,500 +0.00(+1.08%)
Jun 14, 2010 0.4700 0.4700 0.4650 0.4650 15,500 -0.02(-5.10%)
Jun 11, 2010 0.4900 0.4900 0.4800 0.4900 18,000 -0.02(-3.92%)
Jun 10, 2010 0.5000 0.5200 0.4900 0.5100 39,500 +0.06(+13.33%)
Jun 09, 2010 0.4600 0.4900 0.4400 0.4500 26,370 -0.04(-8.16%)
Jun 08, 2010 0.5000 0.5000 0.4900 0.4900 30,200 +0.04(+8.89%)
Jun 07, 2010 0.4900 0.4900 0.4500 0.4500 10,000 -0.05(-10.00%)
Jun 04, 2010 0.4600 0.5000 0.4500 0.5000 4,249 +0.03(+6.38%)
Jun 03, 2010 0.5100 0.5200 0.4700 0.4700 44,000 -0.03(-6.00%)
Jun 02, 2010 0.4700 0.5000 0.4700 0.5000 56,285 +0.03(+6.38%)
Jun 01, 2010 0.4700 0.4700 0.4700 0.4700 2,000 +0.04(+9.30%)
May 31, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 28, 2010 0.4300 0.4500 0.4300 0.4300 13,500 +0.00(+0.00%)
May 27, 2010 0.4500 0.4500 0.4300 0.4300 13,000 -0.02(-4.44%)
May 26, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 25, 2010 0.4100 0.4500 0.4100 0.4500 25,000 +0.03(+7.14%)
May 21, 2010 0.4200 0.4200 0.4200 0.4200 20,000 -0.01(-2.33%)
May 20, 2010 0.4400 0.4500 0.4200 0.4300 25,500 -0.05(-10.42%)
May 19, 2010 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+6.67%)
May 18, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 17, 2010 0.4800 0.4800 0.4500 0.4500 4,000 -0.03(-6.25%)
May 14, 2010 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 13, 2010 0.4500 0.4800 0.4400 0.4800 7,000 +0.03(+6.67%)
May 12, 2010 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
May 11, 2010 0.4550 0.4550 0.4500 0.4500 3,000 +0.00(+0.00%)
May 10, 2010 0.4900 0.4900 0.4500 0.4500 12,000 +0.00(+0.00%)
May 07, 2010 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
May 06, 2010 0.4350 0.4500 0.4250 0.4500 56,000 +0.00(+0.00%)
May 05, 2010 0.4500 0.4500 0.4500 0.4500 17,500 -0.05(-10.00%)
May 04, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 03, 2010 0.4500 0.5000 0.4500 0.5000 37,290 +0.00(+0.00%)
Apr 30, 2010 0.4900 0.5000 0.4900 0.5000 2,000 +0.02(+4.17%)
Apr 29, 2010 0.4900 0.4900 0.4800 0.4800 11,500 +0.01(+3.23%)
Apr 28, 2010 0.4650 0.4650 0.4650 0.4650 389,785 -0.00(-1.06%)
Apr 27, 2010 0.4700 0.4700 0.4700 0.4700 21,000 +0.00(+0.00%)
Apr 26, 2010 0.4700 0.4700 0.4650 0.4700 11,000 -0.02(-4.08%)
Apr 23, 2010 0.4700 0.4900 0.4600 0.4900 16,600 +0.01(+2.08%)
Apr 22, 2010 0.4500 0.4800 0.4500 0.4800 64,500 -0.01(-2.04%)
Apr 21, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 20, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 19, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 16, 2010 0.4700 0.4900 0.4600 0.4900 12,500 +0.02(+4.26%)
Apr 15, 2010 0.4700 0.4700 0.4700 0.4700 15,000 +0.01(+2.17%)
Apr 14, 2010 0.4950 0.5000 0.4600 0.4600 6,900 -0.03(-7.07%)
Apr 13, 2010 0.4700 0.4950 0.4600 0.4950 45,896 +0.03(+5.32%)
Apr 12, 2010 0.4700 0.4700 0.4700 0.4700 10,000 +0.00(+0.00%)
Apr 09, 2010 0.4500 0.4700 0.4500 0.4700 18,393 +0.00(+0.00%)
Apr 08, 2010 0.4650 0.4700 0.4650 0.4700 10,000 -0.01(-2.08%)
Apr 07, 2010 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Apr 06, 2010 0.4800 0.4800 0.4800 0.4800 25,500 -0.01(-2.04%)
Apr 05, 2010 0.4800 0.4900 0.4800 0.4900 11,000 +0.01(+2.08%)
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.