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, 2010 0.4000 0.4200 0.4000 0.4200 12,000 +0.02(+5.00%)
Nov 29, 2010 0.4200 0.4200 0.4000 0.4000 3,500 +0.00(+0.00%)
Nov 26, 2010 0.4250 0.4250 0.4000 0.4000 6,500 +0.00(+0.00%)
Nov 25, 2010 0.4400 0.4400 0.4000 0.4000 20,600 -0.01(-2.44%)
Nov 24, 2010 0.4100 0.4100 0.4000 0.4100 56,465 +0.01(+2.50%)
Nov 23, 2010 0.4000 0.4000 0.4000 0.4000 185 -0.01(-2.44%)
Nov 22, 2010 0.4300 0.4300 0.4100 0.4100 8,740 -0.02(-4.65%)
Nov 19, 2010 0.4100 0.4300 0.4100 0.4300 60,200 +0.00(+0.00%)
Nov 18, 2010 0.4200 0.4300 0.4200 0.4300 8,500 -0.01(-2.27%)
Nov 17, 2010 0.4400 0.4400 0.4400 0.4400 57,706 +0.00(+0.00%)
Nov 16, 2010 0.4500 0.4500 0.4300 0.4400 156,285 +0.00(+0.00%)
Nov 15, 2010 0.4500 0.4750 0.4400 0.4400 38,825 -0.05(-10.20%)
Nov 12, 2010 0.4600 0.4900 0.4600 0.4900 24,400 +0.02(+4.26%)
Nov 11, 2010 0.4500 0.4900 0.4500 0.4700 43,200 +0.02(+4.44%)
Nov 10, 2010 0.4100 0.4500 0.4100 0.4500 65,900 +0.05(+12.50%)
Nov 09, 2010 0.4000 0.4100 0.4000 0.4000 19,500 +0.02(+5.26%)
Nov 08, 2010 0.3650 0.4000 0.3650 0.3800 230,477 +0.02(+4.11%)
Nov 05, 2010 0.3600 0.3650 0.3600 0.3650 26,981 -0.01(-1.35%)
Nov 04, 2010 0.3700 0.3700 0.3550 0.3700 23,000 +0.00(+0.00%)
Nov 03, 2010 0.3700 0.3900 0.3700 0.3700 37,500 -0.03(-7.50%)
Nov 02, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 01, 2010 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 29, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 28, 2010 0.3600 0.4000 0.3600 0.4000 53,500 +0.02(+5.26%)
Oct 27, 2010 0.3800 0.3800 0.3800 0.3800 15,000 -0.02(-3.80%)
Oct 25, 2010 0.3950 0.3950 0.3950 0.3950 10,000 -0.01(-1.25%)
Oct 22, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 21, 2010 0.3700 0.4000 0.3700 0.4000 6,500 +0.00(+0.00%)
Oct 20, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 19, 2010 0.3800 0.4000 0.3700 0.4000 25,000 +0.00(+0.00%)
Oct 18, 2010 0.3900 0.4000 0.3900 0.4000 145,400 +0.00(+0.00%)
Oct 15, 2010 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Oct 14, 2010 0.3900 0.3900 0.3900 0.3900 2,000 +0.02(+5.41%)
Oct 13, 2010 0.4000 0.4000 0.3400 0.3700 45,893 -0.05(-12.94%)
Oct 12, 2010 0.3800 0.4250 0.3800 0.4250 6,785 -0.01(-1.16%)
Oct 08, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 07, 2010 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-2.27%)
Oct 06, 2010 0.4100 0.4500 0.4100 0.4400 46,000 +0.03(+7.32%)
Oct 05, 2010 0.4100 0.4100 0.4100 0.4100 3,000 +0.02(+5.13%)
Oct 04, 2010 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Oct 01, 2010 0.3900 0.3900 0.3900 0.3900 51,500 +0.00(+0.00%)
Sep 30, 2010 0.4000 0.4200 0.3900 0.3900 77,750 -0.03(-7.14%)
Sep 29, 2010 0.4000 0.4200 0.4000 0.4200 97,000 +0.07(+20.00%)
Sep 28, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 27, 2010 0.3800 0.3800 0.3500 0.3500 20,000 -0.05(-12.50%)
Sep 24, 2010 0.3950 0.4000 0.3950 0.4000 61,500 +0.02(+5.26%)
Sep 23, 2010 0.3600 0.3800 0.3600 0.3800 85,500 +0.00(+0.00%)
Sep 22, 2010 0.3800 0.3800 0.3800 0.3800 7,500 +0.00(+0.00%)
Sep 21, 2010 0.3800 0.3800 0.3800 0.3800 15,000 +0.00(+0.00%)
Sep 20, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 17, 2010 0.3600 0.3800 0.3500 0.3800 52,000 +0.04(+11.76%)
Sep 15, 2010 0.3400 0.3600 0.3400 0.3400 41,785 -0.01(-2.86%)
Sep 14, 2010 0.3850 0.3850 0.3500 0.3500 21,000 +0.00(+0.00%)
Sep 13, 2010 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+2.94%)
Sep 10, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 09, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 08, 2010 0.3400 0.3400 0.3400 0.3400 50,000 -0.06(-15.00%)
Sep 07, 2010 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
Sep 03, 2010 0.3500 0.3500 0.3500 0.3500 60,000 +0.00(+0.00%)
Sep 02, 2010 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
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.