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 29, 2013 0.3550 0.3700 0.3500 0.3500 97,000 -0.02(-4.11%)
Nov 28, 2013 0.3600 0.3700 0.3600 0.3650 65,000 +0.02(+4.29%)
Nov 27, 2013 0.3500 0.3600 0.3350 0.3500 168,200 +0.00(+0.00%)
Nov 26, 2013 0.3600 0.3600 0.3400 0.3500 286,000 -0.01(-1.41%)
Nov 25, 2013 0.3650 0.3650 0.3500 0.3550 128,115 -0.01(-1.39%)
Nov 22, 2013 0.3750 0.3800 0.3400 0.3600 998,650 -0.01(-2.70%)
Nov 21, 2013 0.3700 0.3800 0.3700 0.3700 56,000 +0.00(+0.00%)
Nov 20, 2013 0.3800 0.3800 0.3700 0.3700 64,475 +0.00(+0.00%)
Nov 19, 2013 0.3800 0.3800 0.3700 0.3700 118,900 -0.02(-3.90%)
Nov 18, 2013 0.3850 0.3850 0.3800 0.3850 101,730 +0.00(+0.00%)
Nov 15, 2013 0.4000 0.4000 0.3850 0.3850 112,350 -0.01(-1.28%)
Nov 14, 2013 0.4050 0.4050 0.3900 0.3900 145,529 -0.03(-8.24%)
Nov 12, 2013 0.4200 0.4250 0.4000 0.4250 179,600 +0.01(+1.19%)
Nov 11, 2013 0.4350 0.4350 0.4200 0.4200 57,200 -0.02(-3.45%)
Nov 08, 2013 0.4350 0.4350 0.4350 0.4350 22,900 +0.01(+1.16%)
Nov 07, 2013 0.4250 0.4350 0.4250 0.4300 30,025 +0.01(+1.18%)
Nov 06, 2013 0.4350 0.4800 0.4250 0.4250 482,140 +0.00(+0.00%)
Nov 05, 2013 0.4300 0.4450 0.4200 0.4250 192,795 +0.00(+0.00%)
Nov 04, 2013 0.4300 0.4400 0.4150 0.4250 226,730 -0.01(-1.16%)
Nov 01, 2013 0.4050 0.4400 0.4050 0.4300 558,400 +0.03(+7.50%)
Oct 31, 2013 0.3950 0.4000 0.3950 0.4000 6,400 +0.01(+1.27%)
Oct 30, 2013 0.4000 0.4000 0.3850 0.3950 165,270 -0.01(-1.25%)
Oct 29, 2013 0.3600 0.4100 0.3500 0.4000 931,670 +0.05(+14.29%)
Oct 28, 2013 0.3500 0.3500 0.3400 0.3500 433,720 +0.01(+2.94%)
Oct 25, 2013 0.3400 0.3500 0.3400 0.3400 41,500 +0.01(+1.49%)
Oct 24, 2013 0.3350 0.3400 0.3350 0.3350 65,350 +0.00(+0.00%)
Oct 23, 2013 0.3400 0.3400 0.3350 0.3350 56,900 -0.01(-1.47%)
Oct 22, 2013 0.3500 0.3500 0.3350 0.3400 168,426 +0.00(+0.00%)
Oct 21, 2013 0.3500 0.3500 0.3400 0.3400 269,850 -0.00(-1.45%)
Oct 18, 2013 0.3450 0.3550 0.3450 0.3450 121,786 +0.00(+0.00%)
Oct 17, 2013 0.3700 0.3700 0.3450 0.3450 168,896 -0.01(-2.82%)
Oct 16, 2013 0.3550 0.3600 0.3550 0.3550 160,150 +0.01(+1.43%)
Oct 15, 2013 0.3400 0.3550 0.3400 0.3500 108,346 +0.00(+0.00%)
Oct 11, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 10, 2013 0.3550 0.3550 0.3450 0.3500 101,680 -0.01(-2.78%)
Oct 09, 2013 0.3600 0.3600 0.3500 0.3600 37,400 +0.00(+0.00%)
Oct 08, 2013 0.3800 0.3800 0.3600 0.3600 25,675 +0.02(+4.35%)
Oct 07, 2013 0.3850 0.3850 0.3450 0.3450 272,367 -0.05(-12.66%)
Oct 04, 2013 0.3800 0.3950 0.3650 0.3950 214,400 +0.01(+1.28%)
Oct 03, 2013 0.4000 0.4000 0.3850 0.3900 57,500 -0.01(-2.50%)
Oct 02, 2013 0.4050 0.4050 0.3900 0.4000 123,000 -0.01(-1.23%)
Oct 01, 2013 0.4050 0.4200 0.4050 0.4050 48,000 -0.02(-5.81%)
Sep 27, 2013 0.4300 0.4300 0.4300 0.4300 15,200 +0.00(+0.00%)
Sep 26, 2013 0.4450 0.4450 0.4300 0.4300 60,000 +0.01(+1.18%)
Sep 25, 2013 0.4500 0.4650 0.4250 0.4250 237,250 -0.02(-3.41%)
Sep 24, 2013 0.4650 0.4700 0.4400 0.4400 363,800 -0.03(-5.38%)
Sep 23, 2013 0.4500 0.4700 0.4500 0.4650 277,000 +0.01(+2.20%)
Sep 20, 2013 0.4500 0.4600 0.4400 0.4550 229,600 +0.01(+2.25%)
Sep 19, 2013 0.4250 0.4500 0.4250 0.4450 28,952 +0.01(+2.30%)
Sep 18, 2013 0.4300 0.4400 0.4250 0.4350 92,300 -0.01(-1.14%)
Sep 17, 2013 0.4350 0.4500 0.4250 0.4400 185,300 +0.02(+3.53%)
Sep 16, 2013 0.4250 0.4300 0.4250 0.4250 79,000 -0.01(-1.16%)
Sep 13, 2013 0.4250 0.4350 0.4200 0.4300 112,600 -0.02(-3.37%)
Sep 12, 2013 0.4500 0.4500 0.4250 0.4450 123,200 -0.01(-1.11%)
Sep 11, 2013 0.4550 0.4700 0.4200 0.4500 666,925 -0.01(-1.10%)
Sep 10, 2013 0.4700 0.4700 0.4500 0.4550 253,500 -0.01(-2.15%)
Sep 09, 2013 0.4600 0.4750 0.4500 0.4650 176,400 +0.01(+1.09%)
Sep 06, 2013 0.4550 0.4600 0.4350 0.4600 186,683 +0.01(+2.22%)
Sep 05, 2013 0.4350 0.4600 0.4350 0.4500 437,700 +0.01(+2.27%)
Sep 04, 2013 0.4050 0.4400 0.4050 0.4400 325,144 +0.03(+8.64%)
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.