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 (%)
Feb 28, 2013 0.5500 0.5800 0.5500 0.5600 55,800 +0.01(+1.82%)
Feb 27, 2013 0.5400 0.5500 0.5400 0.5500 67,400 +0.00(+0.00%)
Feb 26, 2013 0.5700 0.5700 0.5400 0.5500 85,900 -0.03(-5.17%)
Feb 22, 2013 0.5600 0.5900 0.5500 0.5800 555,240 +0.03(+5.45%)
Feb 21, 2013 0.5600 0.5600 0.5500 0.5500 61,785 +0.01(+1.85%)
Feb 20, 2013 0.5600 0.5700 0.5400 0.5400 154,100 -0.02(-3.57%)
Feb 19, 2013 0.5800 0.5800 0.5600 0.5600 62,250 -0.04(-6.67%)
Feb 15, 2013 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 14, 2013 0.5700 0.5700 0.5500 0.5700 79,300 +0.00(+0.00%)
Feb 13, 2013 0.5800 0.6000 0.5700 0.5700 79,100 -0.03(-5.00%)
Feb 12, 2013 0.5700 0.6000 0.5600 0.6000 170,000 +0.03(+5.26%)
Feb 11, 2013 0.5700 0.5700 0.5500 0.5700 50,500 +0.01(+1.79%)
Feb 08, 2013 0.5700 0.5700 0.5500 0.5600 65,155 -0.03(-5.08%)
Feb 07, 2013 0.6000 0.6000 0.5600 0.5900 117,500 +0.00(+0.00%)
Feb 06, 2013 0.5900 0.6100 0.5700 0.5900 73,000 -0.01(-1.67%)
Feb 04, 2013 0.5900 0.6100 0.5700 0.6000 66,000 +0.00(+0.00%)
Feb 01, 2013 0.5800 0.6000 0.5600 0.6000 172,400 +0.02(+3.45%)
Jan 31, 2013 0.5900 0.6000 0.5700 0.5800 332,005 +0.00(+0.00%)
Jan 30, 2013 0.5400 0.6200 0.5300 0.5800 462,584 +0.07(+13.73%)
Jan 29, 2013 0.6000 0.6000 0.5100 0.5100 134,172 -0.08(-13.56%)
Jan 28, 2013 0.6500 0.6500 0.5900 0.5900 367,900 -0.08(-11.94%)
Jan 25, 2013 0.6600 0.6700 0.6400 0.6700 45,700 +0.02(+3.08%)
Jan 24, 2013 0.6700 0.7100 0.6400 0.6500 69,700 -0.02(-2.99%)
Jan 23, 2013 0.7100 0.7100 0.6700 0.6700 203,385 -0.06(-8.22%)
Jan 22, 2013 0.6800 0.7400 0.6700 0.7300 260,700 +0.02(+2.82%)
Jan 21, 2013 0.6900 0.7100 0.6900 0.7100 21,000 -0.02(-2.74%)
Jan 18, 2013 0.6600 0.7300 0.6600 0.7300 245,268 +0.04(+5.80%)
Jan 17, 2013 0.6500 0.6900 0.6500 0.6900 123,000 +0.01(+1.47%)
Jan 16, 2013 0.6700 0.6900 0.6600 0.6800 80,468 +0.01(+1.49%)
Jan 15, 2013 0.7300 0.7300 0.6700 0.6700 217,670 -0.05(-6.94%)
Jan 14, 2013 0.7500 0.7500 0.7200 0.7200 203,060 -0.04(-5.26%)
Jan 11, 2013 0.7700 0.7800 0.7300 0.7600 183,932 -0.02(-2.56%)
Jan 10, 2013 0.8000 0.8100 0.7800 0.7800 68,000 -0.02(-2.50%)
Jan 09, 2013 0.8300 0.8400 0.7900 0.8000 159,808 -0.03(-3.61%)
Jan 08, 2013 0.7900 0.8400 0.7700 0.8300 387,015 +0.04(+5.06%)
Jan 07, 2013 0.7500 0.8100 0.7200 0.7900 394,170 +0.04(+5.33%)
Jan 04, 2013 0.7700 0.7900 0.7500 0.7500 107,250 -0.03(-3.85%)
Jan 03, 2013 0.8700 0.8900 0.7300 0.7800 1,378,042 -0.05(-6.02%)
Jan 02, 2013 0.8300 0.8500 0.8200 0.8300 195,876 +0.01(+1.22%)
Dec 31, 2012 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Dec 28, 2012 0.8200 0.8400 0.7800 0.7800 465,220 -0.07(-8.24%)
Dec 27, 2012 0.7900 0.8700 0.7900 0.8500 707,897 +0.06(+7.59%)
Dec 24, 2012 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Dec 21, 2012 0.7000 0.7100 0.6900 0.7100 65,300 +0.00(+0.00%)
Dec 20, 2012 0.7000 0.7100 0.6900 0.7100 188,475 +0.01(+1.43%)
Dec 19, 2012 0.7100 0.7100 0.7000 0.7000 90,900 +0.00(+0.00%)
Dec 18, 2012 0.6900 0.7100 0.6900 0.7000 207,324 +0.02(+2.94%)
Dec 17, 2012 0.7100 0.7100 0.6800 0.6800 307,585 -0.04(-5.56%)
Dec 14, 2012 0.7000 0.7400 0.6900 0.7200 330,170 +0.01(+1.41%)
Dec 13, 2012 0.6800 0.7100 0.6700 0.7100 241,528 +0.02(+2.90%)
Dec 12, 2012 0.6700 0.7000 0.6500 0.6900 487,925 +0.01(+1.47%)
Dec 11, 2012 0.6700 0.6800 0.6400 0.6800 81,134 +0.00(+0.00%)
Dec 10, 2012 0.6700 0.6800 0.6600 0.6800 332,800 +0.00(+0.00%)
Dec 07, 2012 0.6400 0.6800 0.6300 0.6800 306,574 +0.03(+4.62%)
Dec 06, 2012 0.6700 0.6700 0.6300 0.6500 122,382 -0.02(-2.99%)
Dec 05, 2012 0.6800 0.6900 0.6600 0.6700 71,500 -0.02(-2.90%)
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.