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, 2012 0.6800 0.7100 0.6500 0.7000 42,500 +0.02(+2.94%)
Nov 29, 2012 0.6700 0.7000 0.6500 0.6800 229,000 +0.01(+1.49%)
Nov 28, 2012 0.6700 0.6800 0.6500 0.6700 84,000 +0.01(+1.52%)
Nov 27, 2012 0.6700 0.6700 0.6400 0.6600 61,824 +0.00(+0.00%)
Nov 26, 2012 0.6600 0.6800 0.6500 0.6600 88,200 +0.00(+0.00%)
Nov 24, 2012 0.6600 0.6700 0.6300 0.6600 217,800 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.6700 0.6300 0.6600 217,800 +0.01(+1.54%)
Nov 22, 2012 0.6700 0.6800 0.6500 0.6500 216,500 -0.03(-4.41%)
Nov 21, 2012 0.6900 0.6900 0.6700 0.6800 85,865 +0.00(+0.00%)
Nov 20, 2012 0.6900 0.7000 0.6800 0.6800 179,244 -0.01(-1.45%)
Nov 19, 2012 0.6900 0.7000 0.6900 0.6900 83,795 +0.01(+1.47%)
Nov 16, 2012 0.7000 0.7000 0.6800 0.6800 119,373 -0.01(-1.45%)
Nov 15, 2012 0.7000 0.7100 0.6900 0.6900 96,459 -0.03(-4.17%)
Nov 14, 2012 0.7000 0.7400 0.6900 0.7200 112,800 +0.02(+2.86%)
Nov 13, 2012 0.7200 0.7200 0.6800 0.7000 129,150 -0.02(-2.78%)
Nov 12, 2012 0.6900 0.7200 0.6900 0.7200 293,200 +0.01(+1.41%)
Nov 09, 2012 0.7100 0.7800 0.7000 0.7100 444,232 -0.01(-1.39%)
Nov 08, 2012 0.6800 0.7200 0.6800 0.7200 188,735 +0.03(+4.35%)
Nov 07, 2012 0.7100 0.7100 0.6800 0.6900 163,500 -0.02(-2.82%)
Nov 06, 2012 0.7300 0.7300 0.6900 0.7100 232,500 -0.02(-2.74%)
Nov 05, 2012 0.7100 0.7300 0.7000 0.7300 181,350 +0.02(+2.82%)
Nov 02, 2012 0.7200 0.7400 0.6600 0.7100 382,375 -0.02(-2.74%)
Nov 01, 2012 0.7000 0.7800 0.6900 0.7300 442,195 +0.03(+4.29%)
Oct 31, 2012 0.7000 0.7000 0.6700 0.7000 92,020 +0.00(+0.00%)
Oct 30, 2012 0.6300 0.7000 0.6300 0.7000 495,200 +0.08(+12.90%)
Oct 29, 2012 0.6200 0.6500 0.6100 0.6200 85,411 -0.03(-4.62%)
Oct 26, 2012 0.6200 0.6500 0.6200 0.6500 29,296 +0.03(+4.84%)
Oct 25, 2012 0.6400 0.6500 0.6200 0.6200 65,500 -0.02(-3.13%)
Oct 24, 2012 0.6400 0.6600 0.6400 0.6400 41,500 +0.01(+1.59%)
Oct 23, 2012 0.6500 0.6600 0.6300 0.6300 106,500 -0.03(-4.55%)
Oct 19, 2012 0.6300 0.6700 0.6000 0.6600 182,400 +0.03(+4.76%)
Oct 18, 2012 0.6200 0.6300 0.6000 0.6300 119,804 +0.02(+3.28%)
Oct 17, 2012 0.6000 0.6300 0.6000 0.6100 196,500 -0.01(-1.61%)
Oct 16, 2012 0.5900 0.6200 0.5800 0.6200 369,500 +0.03(+5.08%)
Oct 15, 2012 0.5800 0.6000 0.5800 0.5900 154,500 +0.02(+3.51%)
Oct 12, 2012 0.5700 0.5700 0.5500 0.5700 141,800 +0.03(+5.56%)
Oct 11, 2012 0.5800 0.5800 0.5400 0.5400 187,000 +0.01(+1.89%)
Oct 10, 2012 0.6000 0.6000 0.5300 0.5300 189,860 -0.06(-10.17%)
Oct 09, 2012 0.6100 0.6200 0.5800 0.5900 129,550 -0.01(-1.67%)
Oct 05, 2012 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 04, 2012 0.6000 0.6000 0.5800 0.5900 86,600 -0.01(-1.67%)
Oct 03, 2012 0.6100 0.6200 0.5700 0.6000 308,180 -0.01(-1.64%)
Oct 02, 2012 0.6000 0.6100 0.5500 0.6100 267,692 +0.02(+3.39%)
Oct 01, 2012 0.5500 0.6200 0.5500 0.5900 237,000 +0.04(+7.27%)
Sep 28, 2012 0.5400 0.5500 0.5100 0.5500 254,660 +0.05(+10.00%)
Sep 27, 2012 0.4900 0.5200 0.4850 0.5000 218,800 +0.01(+2.04%)
Sep 26, 2012 0.5000 0.5200 0.4700 0.4900 119,000 -0.01(-2.00%)
Sep 25, 2012 0.5300 0.5400 0.5000 0.5000 211,411 -0.03(-5.66%)
Sep 24, 2012 0.5200 0.5300 0.5000 0.5300 250,767 -0.01(-1.85%)
Sep 21, 2012 0.5300 0.5600 0.5200 0.5400 123,250 +0.01(+1.89%)
Sep 20, 2012 0.5700 0.5800 0.5300 0.5300 227,871 -0.02(-3.64%)
Sep 19, 2012 0.5400 0.5700 0.5200 0.5500 277,600 +0.01(+1.85%)
Sep 18, 2012 0.5300 0.5500 0.5000 0.5400 243,250 +0.04(+8.00%)
Sep 17, 2012 0.5300 0.5300 0.4900 0.5000 157,000 -0.02(-3.85%)
Sep 14, 2012 0.4700 0.5500 0.4700 0.5200 636,408 +0.08(+16.85%)
Sep 13, 2012 0.4400 0.4750 0.4400 0.4450 356,528 -0.02(-3.26%)
Sep 12, 2012 0.4500 0.4700 0.4400 0.4600 238,344 +0.02(+4.55%)
Sep 11, 2012 0.4500 0.4600 0.4400 0.4400 279,320 -0.02(-4.35%)
Sep 10, 2012 0.4300 0.4800 0.4250 0.4600 205,900 +0.03(+5.75%)
Sep 07, 2012 0.4100 0.4350 0.4100 0.4350 44,500 +0.01(+2.35%)
Sep 06, 2012 0.4200 0.4300 0.4000 0.4250 89,700 +0.02(+3.66%)
Sep 05, 2012 0.3900 0.4350 0.3900 0.4100 260,300 +0.02(+5.13%)
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.