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 (%)
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%)
Sep 04, 2012 0.3700 0.4000 0.3700 0.3900 148,500 +0.03(+8.33%)
Aug 31, 2012 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Aug 30, 2012 0.3600 0.3700 0.3550 0.3550 43,000 +0.01(+4.41%)
Aug 29, 2012 0.3500 0.3700 0.3400 0.3400 71,000 -0.03(-8.11%)
Aug 27, 2012 0.3650 0.3700 0.3600 0.3700 26,800 +0.00(+0.00%)
Aug 24, 2012 0.3500 0.3700 0.3500 0.3700 87,000 +0.02(+5.71%)
Aug 23, 2012 0.3500 0.3600 0.3400 0.3500 227,100 +0.00(+0.00%)
Aug 22, 2012 0.3500 0.3700 0.3400 0.3500 231,400 +0.01(+1.45%)
Aug 21, 2012 0.3700 0.3700 0.3450 0.3450 16,300 -0.01(-1.43%)
Aug 20, 2012 0.3750 0.3750 0.3450 0.3500 61,600 +0.00(+0.00%)
Aug 17, 2012 0.3450 0.3500 0.3250 0.3500 173,200 +0.00(+0.00%)
Aug 16, 2012 0.3400 0.3500 0.3250 0.3500 196,000 +0.01(+2.94%)
Aug 15, 2012 0.3550 0.3550 0.3400 0.3400 19,000 -0.01(-4.23%)
Aug 14, 2012 0.3550 0.3550 0.3500 0.3550 74,500 +0.01(+1.43%)
Aug 13, 2012 0.3600 0.3700 0.3500 0.3500 67,500 -0.03(-7.89%)
Aug 11, 2012 0.3800 0.3800 0.3800 0.3800 18,000 +0.00(+0.00%)
Aug 10, 2012 0.3800 0.3800 0.3800 0.3800 18,000 +0.01(+2.70%)
Aug 09, 2012 0.3550 0.3750 0.3550 0.3700 58,500 +0.02(+5.71%)
Aug 08, 2012 0.3550 0.3550 0.3500 0.3500 31,800 -0.01(-2.78%)
Aug 07, 2012 0.3800 0.3800 0.3600 0.3600 8,700 -0.03(-7.69%)
Aug 03, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2012 0.3900 0.3900 0.3900 0.3900 36,000 -0.03(-7.14%)
Aug 01, 2012 0.3900 0.4450 0.3900 0.4200 104,700 +0.03(+7.69%)
Jul 31, 2012 0.3600 0.3900 0.3600 0.3900 27,000 +0.02(+5.41%)
Jul 30, 2012 0.3950 0.3950 0.3700 0.3700 60,000 -0.02(-5.13%)
Jul 27, 2012 0.3950 0.3950 0.3900 0.3900 22,000 +0.02(+4.00%)
Jul 26, 2012 0.3950 0.4200 0.3750 0.3750 58,700 -0.02(-3.85%)
Jul 25, 2012 0.3900 0.3900 0.3900 0.3900 5,061 -0.01(-2.50%)
Jul 24, 2012 0.3900 0.4000 0.3900 0.4000 80,000 +0.03(+8.11%)
Jul 23, 2012 0.3800 0.4000 0.3700 0.3700 73,000 -0.03(-7.50%)
Jul 20, 2012 0.3500 0.4000 0.3100 0.4000 151,750 +0.06(+15.94%)
Jul 19, 2012 0.3750 0.3750 0.3400 0.3450 98,000 -0.01(-1.43%)
Jul 18, 2012 0.3350 0.3550 0.3350 0.3500 93,100 -0.01(-2.78%)
Jul 17, 2012 0.3300 0.3700 0.3100 0.3600 165,500 +0.03(+9.09%)
Jul 16, 2012 0.3250 0.3600 0.2650 0.3300 770,322 +0.02(+6.45%)
Jul 13, 2012 0.3950 0.3950 0.3000 0.3100 502,992 -0.04(-11.43%)
Jul 12, 2012 0.3700 0.3700 0.3500 0.3500 292,500 -0.04(-9.09%)
Jul 11, 2012 0.4000 0.4000 0.3700 0.3850 73,500 -0.02(-3.75%)
Jul 10, 2012 0.4000 0.4000 0.4000 0.4000 53,150 +0.00(+0.00%)
Jul 09, 2012 0.4100 0.4100 0.3800 0.4000 65,700 -0.01(-2.44%)
Jul 06, 2012 0.4200 0.4300 0.4000 0.4100 152,500 +0.00(+0.00%)
Jul 05, 2012 0.5300 0.5300 0.3950 0.4100 1,331,714 -0.13(-24.07%)
Jul 04, 2012 0.5200 0.5400 0.4800 0.5400 195,500 +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.