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 (%)
Nov 30, 2015 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Nov 27, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Nov 26, 2015 0.0500 0.0500 0.0450 0.0450 42,000 +0.00(+0.00%)
Nov 25, 2015 0.0500 0.0500 0.0450 0.0450 26,715 -0.01(-10.00%)
Nov 24, 2015 0.0450 0.0500 0.0450 0.0500 104,000 +0.00(+0.00%)
Nov 23, 2015 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Nov 20, 2015 0.0500 0.0500 0.0500 0.0500 81,046 +0.00(+0.00%)
Nov 19, 2015 0.0550 0.0550 0.0450 0.0500 95,878 +0.00(+0.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0.0500 356,000 -0.00(-9.09%)
Nov 17, 2015 0.0500 0.0550 0.0500 0.0550 49,500 +0.00(+0.00%)
Nov 16, 2015 0.0500 0.0550 0.0500 0.0550 59,250 +0.00(+0.00%)
Nov 13, 2015 0.0550 0.0600 0.0550 0.0550 529,000 +0.00(+0.00%)
Nov 12, 2015 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2015 0.0600 0.0600 0.0550 0.0550 32,000 -0.00(-8.33%)
Nov 10, 2015 0.0500 0.0650 0.0500 0.0600 427,500 +0.00(+9.09%)
Nov 09, 2015 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Nov 06, 2015 0.0550 0.0600 0.0550 0.0600 28,500 +0.00(+9.09%)
Nov 05, 2015 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Nov 04, 2015 0.0550 0.0550 0.0550 0.0550 118,000 -0.00(-8.33%)
Nov 03, 2015 0.0550 0.0600 0.0550 0.0600 48,300 +0.00(+9.09%)
Nov 02, 2015 0.0600 0.0600 0.0550 0.0550 248,850 -0.00(-8.33%)
Oct 30, 2015 0.0600 0.0650 0.0600 0.0600 212,800 -0.01(-7.69%)
Oct 29, 2015 0.0600 0.0650 0.0600 0.0650 114,500 -0.01(-7.14%)
Oct 28, 2015 0.0650 0.0700 0.0600 0.0700 26,000 +0.01(+7.69%)
Oct 27, 2015 0.0650 0.0650 0.0600 0.0650 223,600 +0.00(+0.00%)
Oct 26, 2015 0.0700 0.0700 0.0650 0.0650 60,000 -0.01(-7.14%)
Oct 23, 2015 0.0650 0.0800 0.0650 0.0700 1,652,393 +0.01(+7.69%)
Oct 22, 2015 0.0650 0.0650 0.0600 0.0650 122,000 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0700 0.0650 0.0650 381,100 +0.00(+0.00%)
Oct 19, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 16, 2015 0.0650 0.0650 0.0600 0.0650 21,000 +0.00(+0.00%)
Oct 15, 2015 0.0650 0.0650 0.0650 0.0650 21,500 +0.00(+0.00%)
Oct 14, 2015 0.0650 0.0650 0.0650 0.0650 41,500 +0.01(+8.33%)
Oct 13, 2015 0.0700 0.0700 0.0600 0.0600 261,400 -0.01(-14.29%)
Oct 09, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2015 0.0650 0.0700 0.0650 0.0700 380,000 +0.01(+7.69%)
Oct 06, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 05, 2015 0.0650 0.0700 0.0650 0.0700 34,349 +0.01(+7.69%)
Oct 02, 2015 0.0700 0.0700 0.0650 0.0650 84,000 -0.01(-7.14%)
Oct 01, 2015 0.0700 0.0700 0.0650 0.0700 379,514 +0.00(+0.00%)
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%)
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.