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, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 27, 2014 0.0600 0.0600 0.0550 0.0600 119,965 +0.00(+0.00%)
Jun 26, 2014 0.0550 0.0600 0.0550 0.0600 126,897 +0.00(+9.09%)
Jun 25, 2014 0.0600 0.0600 0.0550 0.0550 132,180 +0.00(+0.00%)
Jun 24, 2014 0.0600 0.0650 0.0550 0.0550 315,500 -0.00(-8.33%)
Jun 23, 2014 0.0600 0.0650 0.0550 0.0600 238,067 +0.00(+0.00%)
Jun 20, 2014 0.0600 0.0600 0.0550 0.0600 706,933 +0.00(+9.09%)
Jun 19, 2014 0.0600 0.0600 0.0550 0.0550 232,221 -0.00(-8.33%)
Jun 18, 2014 0.0650 0.0650 0.0550 0.0600 496,911 +0.00(+0.00%)
Jun 17, 2014 0.0600 0.0650 0.0600 0.0600 440,300 +0.00(+0.00%)
Jun 16, 2014 0.0650 0.0650 0.0550 0.0600 1,089,419 -0.01(-7.69%)
Jun 13, 2014 0.0700 0.0700 0.0600 0.0650 1,322,756 -0.01(-7.14%)
Jun 12, 2014 0.0700 0.0700 0.0650 0.0700 920,974 +0.00(+0.00%)
Jun 11, 2014 0.0700 0.0800 0.0650 0.0700 6,029,245 +0.00(+0.00%)
Jun 10, 2014 0.0950 0.0950 0.0650 0.0700 13,103,654 -0.24(-77.78%)
Jun 06, 2014 0.3250 0.3300 0.3100 0.3150 127,640 -0.02(-4.55%)
Jun 05, 2014 0.3200 0.3450 0.3200 0.3300 36,000 -0.01(-1.49%)
Jun 04, 2014 0.3050 0.3350 0.3050 0.3350 31,700 +0.03(+8.06%)
Jun 03, 2014 0.3550 0.3700 0.3050 0.3100 387,973 -0.02(-4.62%)
Jun 02, 2014 0.3350 0.3600 0.3150 0.3250 193,045 -0.01(-2.99%)
May 30, 2014 0.3100 0.3350 0.2900 0.3350 139,060 +0.03(+8.06%)
May 29, 2014 0.3200 0.3250 0.2900 0.3100 288,200 +0.00(+0.00%)
May 28, 2014 0.3200 0.3200 0.2950 0.3100 82,300 -0.01(-3.13%)
May 27, 2014 0.3150 0.3250 0.3100 0.3200 133,600 +0.01(+1.59%)
May 26, 2014 0.3300 0.3300 0.3100 0.3150 27,204 -0.01(-1.56%)
May 23, 2014 0.2800 0.3200 0.2750 0.3200 328,137 +0.05(+18.52%)
May 22, 2014 0.2800 0.2950 0.2500 0.2700 677,919 +0.01(+3.85%)
May 21, 2014 0.2750 0.2850 0.2600 0.2600 196,776 -0.02(-7.14%)
May 20, 2014 0.2800 0.2900 0.2800 0.2800 54,128 +0.00(+0.00%)
May 16, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 15, 2014 0.3050 0.3050 0.2800 0.2900 151,410 -0.02(-4.92%)
May 14, 2014 0.3200 0.3200 0.3000 0.3050 55,380 -0.01(-1.61%)
May 13, 2014 0.3100 0.3300 0.3100 0.3100 21,175 +0.00(+0.00%)
May 12, 2014 0.2950 0.3100 0.2850 0.3100 255,539 +0.02(+6.90%)
May 09, 2014 0.3100 0.3100 0.2900 0.2900 429,794 -0.02(-6.45%)
May 08, 2014 0.3100 0.3100 0.3050 0.3100 102,958 -0.02(-6.06%)
May 07, 2014 0.3350 0.3350 0.3100 0.3300 68,606 +0.00(+0.00%)
May 06, 2014 0.3300 0.3350 0.3200 0.3300 30,300 -0.01(-1.49%)
May 05, 2014 0.3500 0.3500 0.3150 0.3350 171,003 -0.02(-6.94%)
May 02, 2014 0.3400 0.3650 0.3300 0.3600 206,600 +0.02(+5.88%)
May 01, 2014 0.3300 0.3450 0.3200 0.3400 99,500 +0.00(+0.00%)
Apr 30, 2014 0.3100 0.3400 0.3100 0.3400 411,824 +0.03(+7.94%)
Apr 29, 2014 0.3300 0.3300 0.2850 0.3150 1,009,603 -0.03(-10.00%)
Apr 28, 2014 0.3350 0.3600 0.3300 0.3500 203,985 -0.01(-2.78%)
Apr 25, 2014 0.3850 0.3850 0.3300 0.3600 629,388 -0.03(-6.49%)
Apr 24, 2014 0.3900 0.3900 0.3450 0.3850 227,374 -0.01(-1.28%)
Apr 23, 2014 0.3950 0.4100 0.3850 0.3900 228,597 -0.01(-2.50%)
Apr 22, 2014 0.3950 0.4100 0.3950 0.4000 239,300 +0.00(+0.00%)
Apr 21, 2014 0.3900 0.4150 0.3900 0.4000 270,895 +0.01(+2.56%)
Apr 17, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 16, 2014 0.3550 0.3900 0.3550 0.3800 315,304 +0.02(+5.56%)
Apr 15, 2014 0.3700 0.3700 0.3400 0.3600 318,989 -0.02(-5.26%)
Apr 14, 2014 0.4000 0.4000 0.3700 0.3800 197,933 -0.02(-5.00%)
Apr 11, 2014 0.3950 0.4000 0.3800 0.4000 562,060 +0.00(+0.00%)
Apr 10, 2014 0.4200 0.4200 0.3950 0.4000 172,100 -0.02(-4.76%)
Apr 09, 2014 0.4100 0.4200 0.3900 0.4200 439,429 +0.01(+2.44%)
Apr 08, 2014 0.4000 0.4300 0.4000 0.4100 301,320 +0.01(+2.50%)
Apr 07, 2014 0.4150 0.4200 0.3700 0.4000 479,775 -0.02(-4.76%)
Apr 04, 2014 0.4450 0.4450 0.4000 0.4200 333,337 -0.03(-5.62%)
Apr 03, 2014 0.4600 0.4650 0.4350 0.4450 157,097 -0.02(-3.26%)
Apr 02, 2014 0.4400 0.4750 0.4400 0.4600 133,225 +0.01(+2.22%)
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.