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 (%)
Mar 31, 2014 0.4350 0.4350 0.4100 0.4300 173,320 -0.01(-2.27%)
Mar 28, 2014 0.4350 0.4500 0.4150 0.4400 103,075 -0.01(-1.12%)
Mar 27, 2014 0.4400 0.4450 0.4100 0.4450 450,250 +0.01(+1.14%)
Mar 26, 2014 0.4600 0.4750 0.4400 0.4400 251,345 -0.03(-5.38%)
Mar 25, 2014 0.4700 0.4850 0.4500 0.4650 279,955 -0.01(-2.11%)
Mar 24, 2014 0.5100 0.5100 0.4750 0.4750 644,761 -0.04(-6.86%)
Mar 21, 2014 0.5200 0.5200 0.5100 0.5100 200,617 -0.01(-1.92%)
Mar 20, 2014 0.5000 0.5200 0.4850 0.5200 460,915 +0.02(+4.00%)
Mar 19, 2014 0.4850 0.5000 0.4750 0.5000 863,510 +0.02(+3.09%)
Mar 18, 2014 0.4900 0.4950 0.4800 0.4850 166,370 -0.01(-1.02%)
Mar 17, 2014 0.4900 0.5000 0.4800 0.4900 533,757 +0.00(+0.00%)
Mar 14, 2014 0.5100 0.5100 0.4750 0.4900 332,590 -0.02(-3.92%)
Mar 13, 2014 0.5200 0.5200 0.5000 0.5100 294,118 +0.00(+0.00%)
Mar 12, 2014 0.5200 0.5200 0.4950 0.5100 618,419 -0.01(-1.92%)
Mar 11, 2014 0.5400 0.5400 0.5200 0.5200 205,310 -0.02(-3.70%)
Mar 10, 2014 0.5500 0.5500 0.5200 0.5400 326,800 +0.00(+0.00%)
Mar 07, 2014 0.5600 0.5600 0.5200 0.5400 655,078 -0.03(-5.26%)
Mar 06, 2014 0.5700 0.5900 0.5600 0.5700 719,666 +0.01(+1.79%)
Mar 05, 2014 0.5400 0.5800 0.5400 0.5600 2,087,531 +0.03(+5.66%)
Mar 04, 2014 0.4900 0.5300 0.4850 0.5300 1,072,811 +0.03(+6.00%)
Mar 03, 2014 0.5300 0.5300 0.4900 0.5000 1,097,577 -0.04(-7.41%)
Feb 28, 2014 0.5400 0.5500 0.5200 0.5400 814,707 +0.01(+1.89%)
Feb 27, 2014 0.5500 0.5500 0.5100 0.5300 1,448,744 -0.01(-1.85%)
Feb 26, 2014 0.4950 0.5600 0.4900 0.5400 6,103,487 +0.08(+17.39%)
Feb 25, 2014 0.4100 0.4600 0.4100 0.4600 1,965,273 +0.05(+13.58%)
Feb 24, 2014 0.4100 0.4150 0.4000 0.4050 142,325 -0.01(-2.41%)
Feb 21, 2014 0.4250 0.4350 0.4150 0.4150 143,150 -0.01(-2.35%)
Feb 20, 2014 0.4300 0.4300 0.4200 0.4250 82,500 -0.02(-3.41%)
Feb 19, 2014 0.4400 0.4500 0.4350 0.4400 239,400 +0.01(+2.33%)
Feb 18, 2014 0.4100 0.4400 0.4100 0.4300 666,675 +0.03(+7.50%)
Feb 14, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2014 0.4050 0.4050 0.4000 0.4000 37,400 -0.01(-1.23%)
Feb 12, 2014 0.4000 0.4050 0.3950 0.4050 117,830 +0.01(+1.25%)
Feb 11, 2014 0.4100 0.4100 0.3950 0.4000 133,500 -0.02(-4.76%)
Feb 10, 2014 0.4200 0.4200 0.3950 0.4200 190,745 +0.01(+3.70%)
Feb 07, 2014 0.4100 0.4100 0.4050 0.4050 107,071 -0.02(-5.81%)
Feb 06, 2014 0.4300 0.4300 0.4200 0.4300 185,500 -0.01(-2.27%)
Feb 05, 2014 0.4400 0.4400 0.4350 0.4400 30,800 +0.01(+2.33%)
Feb 04, 2014 0.4300 0.4400 0.4300 0.4300 158,799 +0.00(+0.00%)
Feb 03, 2014 0.4500 0.4500 0.4300 0.4300 121,800 -0.01(-2.27%)
Jan 31, 2014 0.4400 0.4500 0.4400 0.4400 41,592 +0.00(+0.00%)
Jan 30, 2014 0.4350 0.4700 0.4300 0.4400 423,770 +0.01(+1.15%)
Jan 29, 2014 0.4300 0.4400 0.4300 0.4350 400,600 +0.01(+1.16%)
Jan 28, 2014 0.4450 0.4450 0.4200 0.4300 445,584 -0.01(-2.27%)
Jan 27, 2014 0.4700 0.4700 0.4300 0.4400 260,336 -0.03(-6.38%)
Jan 24, 2014 0.4950 0.4950 0.4500 0.4700 230,130 -0.02(-4.08%)
Jan 23, 2014 0.4900 0.5000 0.4650 0.4900 649,218 +0.02(+4.26%)
Jan 22, 2014 0.4250 0.4900 0.4100 0.4700 1,440,508 -0.02(-4.08%)
Jan 21, 2014 0.5400 0.5400 0.4850 0.4900 344,201 -0.04(-7.55%)
Jan 20, 2014 0.5500 0.5500 0.5200 0.5300 59,700 -0.02(-3.64%)
Jan 17, 2014 0.5500 0.5600 0.5500 0.5500 69,900 +0.01(+1.85%)
Jan 16, 2014 0.5700 0.5800 0.5400 0.5400 267,284 -0.03(-5.26%)
Jan 15, 2014 0.5300 0.5700 0.5200 0.5700 299,868 +0.04(+7.55%)
Jan 14, 2014 0.5000 0.5500 0.4950 0.5300 603,337 +0.04(+8.16%)
Jan 13, 2014 0.5400 0.5400 0.4900 0.4900 636,746 -0.03(-5.77%)
Jan 10, 2014 0.4500 0.5200 0.4500 0.5200 893,213 +0.08(+16.85%)
Jan 09, 2014 0.4350 0.4450 0.4150 0.4450 306,200 +0.02(+3.49%)
Jan 08, 2014 0.4500 0.4500 0.4200 0.4300 281,725 -0.02(-3.37%)
Jan 07, 2014 0.4500 0.4550 0.4400 0.4450 146,752 +0.01(+1.14%)
Jan 06, 2014 0.4550 0.4650 0.4400 0.4400 361,147 -0.01(-2.22%)
Jan 03, 2014 0.4150 0.4500 0.4150 0.4500 801,364 +0.04(+9.76%)
Jan 02, 2014 0.3800 0.4150 0.3800 0.4100 492,195 +0.04(+10.81%)
Dec 31, 2013 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Dec 30, 2013 0.3750 0.3850 0.3700 0.3850 98,567 -0.01(-2.53%)
Dec 27, 2013 0.4000 0.4100 0.3800 0.3950 205,405 +0.01(+1.28%)
Dec 24, 2013 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Dec 23, 2013 0.3500 0.3650 0.3450 0.3650 218,000 +0.02(+5.80%)
Dec 20, 2013 0.3500 0.3500 0.3450 0.3450 145,135 -0.01(-1.43%)
Dec 19, 2013 0.3300 0.3550 0.3300 0.3500 261,535 +0.01(+2.94%)
Dec 18, 2013 0.3450 0.3450 0.3350 0.3400 82,100 -0.00(-1.45%)
Dec 17, 2013 0.3500 0.3550 0.3400 0.3450 106,429 +0.00(+0.00%)
Dec 16, 2013 0.3600 0.3600 0.3400 0.3450 143,910 -0.01(-1.43%)
Dec 13, 2013 0.3500 0.3600 0.3500 0.3500 32,991 -0.01(-2.78%)
Dec 12, 2013 0.3550 0.3700 0.3500 0.3600 394,000 +0.01(+2.86%)
Dec 11, 2013 0.3600 0.3700 0.3450 0.3500 411,000 -0.01(-2.78%)
Dec 10, 2013 0.3650 0.3650 0.3550 0.3600 116,045 -0.01(-1.37%)
Dec 09, 2013 0.3800 0.3800 0.3650 0.3650 4,360 -0.02(-3.95%)
Dec 06, 2013 0.3900 0.3900 0.3700 0.3800 52,000 +0.01(+2.70%)
Dec 05, 2013 0.3850 0.3900 0.3700 0.3700 128,250 -0.02(-5.13%)
Dec 04, 2013 0.3600 0.3950 0.3600 0.3900 152,839 +0.03(+8.33%)
Dec 03, 2013 0.3650 0.3700 0.3550 0.3600 81,566 +0.00(+0.00%)
Dec 02, 2013 0.3600 0.3600 0.3600 0.3600 18,500 +0.01(+2.86%)
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%)
Sep 03, 2013 0.3900 0.4350 0.3850 0.4050 358,400 +0.02(+5.19%)
Aug 30, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Aug 29, 2013 0.3750 0.4000 0.3700 0.3850 190,179 -0.01(-1.28%)
Aug 28, 2013 0.3650 0.4000 0.3650 0.3900 371,455 +0.04(+11.43%)
Aug 27, 2013 0.3700 0.3700 0.3500 0.3500 178,015 -0.02(-4.11%)
Aug 26, 2013 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+1.39%)
Aug 23, 2013 0.3700 0.3700 0.3550 0.3600 114,900 -0.01(-2.70%)
Aug 22, 2013 0.3700 0.3750 0.3650 0.3700 124,000 +0.01(+2.78%)
Aug 21, 2013 0.3700 0.3800 0.3600 0.3600 45,300 +0.01(+2.86%)
Aug 20, 2013 0.3600 0.3600 0.3500 0.3500 38,000 +0.00(+0.00%)
Aug 19, 2013 0.3700 0.3700 0.3500 0.3500 278,050 -0.01(-1.41%)
Aug 16, 2013 0.3750 0.3800 0.3550 0.3550 119,000 -0.02(-4.05%)
Aug 15, 2013 0.3700 0.3800 0.3650 0.3700 142,500 +0.01(+1.37%)
Aug 14, 2013 0.3750 0.3800 0.3650 0.3650 83,275 -0.01(-1.35%)
Aug 13, 2013 0.4000 0.4000 0.3700 0.3700 192,482 -0.02(-3.90%)
Aug 12, 2013 0.3850 0.4000 0.3750 0.3850 131,025 -0.01(-2.53%)
Aug 09, 2013 0.3850 0.4000 0.3850 0.3950 79,238 +0.01(+1.28%)
Aug 08, 2013 0.4050 0.4050 0.3900 0.3900 83,800 -0.02(-3.70%)
Aug 07, 2013 0.4150 0.4150 0.4050 0.4050 55,414 -0.01(-2.41%)
Aug 06, 2013 0.4200 0.4300 0.4150 0.4150 60,226 -0.02(-3.49%)
Aug 02, 2013 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Aug 01, 2013 0.4100 0.4200 0.4050 0.4100 99,674 +0.01(+2.50%)
Jul 31, 2013 0.4200 0.4200 0.4000 0.4000 184,062 -0.02(-4.76%)
Jul 30, 2013 0.4150 0.4200 0.4000 0.4200 135,520 +0.00(+0.00%)
Jul 29, 2013 0.4050 0.4200 0.4000 0.4200 231,522 +0.01(+2.44%)
Jul 26, 2013 0.4200 0.4200 0.4000 0.4100 197,985 -0.02(-3.53%)
Jul 25, 2013 0.4400 0.4400 0.4150 0.4250 194,941 +0.01(+1.19%)
Jul 24, 2013 0.4350 0.4350 0.4200 0.4200 344,650 +0.00(+0.00%)
Jul 23, 2013 0.4050 0.4350 0.4050 0.4200 423,266 +0.02(+5.00%)
Jul 22, 2013 0.4000 0.4200 0.3800 0.4000 526,454 +0.02(+3.90%)
Jul 19, 2013 0.3900 0.3950 0.3750 0.3850 181,100 +0.01(+1.32%)
Jul 18, 2013 0.3800 0.3900 0.3700 0.3800 299,902 +0.01(+2.70%)
Jul 17, 2013 0.3800 0.3800 0.3550 0.3700 479,600 +0.00(+0.00%)
Jul 16, 2013 0.3750 0.4000 0.3650 0.3700 312,252 +0.01(+1.37%)
Jul 15, 2013 0.3550 0.3950 0.3400 0.3650 988,154 +0.01(+2.82%)
Jul 12, 2013 0.3100 0.3550 0.3050 0.3550 784,870 +0.05(+18.33%)
Jul 11, 2013 0.3000 0.3050 0.2900 0.3000 76,500 +0.02(+5.26%)
Jul 10, 2013 0.3050 0.3050 0.2850 0.2850 83,800 -0.02(-5.00%)
Jul 09, 2013 0.3000 0.3050 0.2900 0.3000 126,030 -0.01(-1.64%)
Jul 08, 2013 0.3250 0.3250 0.3050 0.3050 24,196 -0.01(-1.61%)
Jul 05, 2013 0.3350 0.3350 0.3000 0.3100 66,924 +0.01(+1.64%)
Jul 04, 2013 0.3100 0.3200 0.2900 0.3050 87,430 +0.02(+5.17%)
Jul 03, 2013 0.3000 0.3050 0.2800 0.2900 80,300 +0.01(+3.57%)
Jul 02, 2013 0.2850 0.2850 0.2800 0.2800 32,300 -0.02(-6.67%)
Jun 28, 2013 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jun 26, 2013 0.2750 0.2750 0.2700 0.2750 98,000 +0.01(+1.85%)
Jun 25, 2013 0.2650 0.2800 0.2650 0.2700 28,827 +0.00(+0.00%)
Jun 24, 2013 0.2700 0.2850 0.2700 0.2700 159,296 +0.00(+0.00%)
Jun 21, 2013 0.2900 0.3000 0.2600 0.2700 469,500 -0.02(-8.47%)
Jun 20, 2013 0.3250 0.3250 0.2900 0.2950 222,780 -0.03(-9.23%)
Jun 19, 2013 0.3300 0.3300 0.3000 0.3250 123,500 +0.00(+0.00%)
Jun 18, 2013 0.3300 0.3450 0.3250 0.3250 138,152 +0.02(+4.84%)
Jun 17, 2013 0.2900 0.3500 0.2900 0.3100 602,000 +0.02(+5.08%)
Jun 14, 2013 0.2950 0.2950 0.2950 0.2950 39,775 -0.01(-1.67%)
Jun 13, 2013 0.2800 0.3100 0.2800 0.3000 197,192 +0.01(+3.45%)
Jun 12, 2013 0.2950 0.3000 0.2700 0.2900 55,060 -0.01(-3.33%)
Jun 11, 2013 0.3050 0.3050 0.3000 0.3000 148,362 -0.01(-1.64%)
Jun 10, 2013 0.3150 0.3200 0.3050 0.3050 119,500 -0.01(-3.17%)
Jun 07, 2013 0.3150 0.3200 0.3100 0.3150 103,375 -0.02(-4.55%)
Jun 06, 2013 0.3300 0.3350 0.3200 0.3300 59,714 +0.01(+3.13%)
Jun 05, 2013 0.3150 0.3300 0.3150 0.3200 49,000 +0.02(+4.92%)
Jun 04, 2013 0.3300 0.3300 0.3050 0.3050 58,300 -0.02(-4.69%)
Jun 03, 2013 0.3300 0.3350 0.3200 0.3200 203,000 +0.00(+0.00%)
May 31, 2013 0.3200 0.3250 0.3150 0.3200 155,000 -0.01(-3.03%)
May 30, 2013 0.3200 0.3350 0.3200 0.3300 141,225 +0.01(+3.13%)
May 29, 2013 0.3200 0.3300 0.3150 0.3200 50,000 +0.01(+1.59%)
May 28, 2013 0.3200 0.3200 0.3150 0.3150 89,700 -0.01(-1.56%)
May 27, 2013 0.3250 0.3450 0.3150 0.3200 84,000 -0.02(-4.48%)
May 24, 2013 0.3300 0.3350 0.3100 0.3350 204,150 +0.02(+4.69%)
May 23, 2013 0.3350 0.3350 0.3150 0.3200 114,000 +0.01(+1.59%)
May 22, 2013 0.3400 0.3400 0.3150 0.3150 392,478 -0.01(-3.08%)
May 21, 2013 0.3450 0.3450 0.3250 0.3250 179,385 -0.02(-4.41%)
May 17, 2013 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 16, 2013 0.3400 0.3450 0.3300 0.3450 177,150 +0.00(+1.47%)
May 15, 2013 0.3450 0.3500 0.3400 0.3400 285,988 +0.02(+6.25%)
May 13, 2013 0.3000 0.3300 0.3000 0.3200 899,727 +0.04(+14.29%)
May 10, 2013 0.3450 0.3450 0.2750 0.2800 3,411,463 -0.12(-30.00%)
May 09, 2013 0.4550 0.4550 0.3950 0.4000 303,450 -0.06(-13.04%)
May 08, 2013 0.4500 0.4650 0.4500 0.4600 29,700 +0.02(+3.37%)
May 07, 2013 0.4600 0.4700 0.4450 0.4450 32,500 -0.02(-3.26%)
May 06, 2013 0.4600 0.4600 0.4300 0.4600 77,832 -0.03(-6.12%)
May 03, 2013 0.4900 0.5100 0.4800 0.4900 290,295 -0.01(-2.00%)
May 02, 2013 0.4300 0.5000 0.4200 0.5000 208,851 +0.08(+17.65%)
May 01, 2013 0.4250 0.4300 0.4200 0.4250 34,000 -0.01(-1.16%)
Apr 30, 2013 0.4250 0.4350 0.4200 0.4300 75,500 -0.01(-1.15%)
Apr 29, 2013 0.4400 0.4400 0.4200 0.4350 144,500 -0.03(-5.43%)
Apr 26, 2013 0.4400 0.4600 0.4500 0.4600 50,000 +0.01(+2.22%)
Apr 25, 2013 0.4650 0.4650 0.4500 0.4500 31,000 +0.00(+0.00%)
Apr 24, 2013 0.4300 0.4700 0.4300 0.4500 34,000 +0.02(+4.65%)
Apr 23, 2013 0.4200 0.4350 0.4150 0.4300 38,130 -0.02(-3.37%)
Apr 22, 2013 0.4700 0.4700 0.4250 0.4450 15,000 +0.00(+0.00%)
Apr 19, 2013 0.4350 0.4450 0.4050 0.4450 146,630 +0.01(+2.30%)
Apr 18, 2013 0.4650 0.4650 0.4350 0.4350 68,500 -0.07(-13.00%)
Apr 17, 2013 0.4250 0.5000 0.4200 0.5000 66,900 +0.04(+8.70%)
Apr 16, 2013 0.4500 0.4700 0.4400 0.4600 70,700 +0.04(+9.52%)
Apr 15, 2013 0.4400 0.4650 0.3900 0.4200 187,200 -0.05(-10.64%)
Apr 12, 2013 0.4800 0.5000 0.4350 0.4700 170,600 -0.01(-2.08%)
Apr 11, 2013 0.5000 0.5000 0.4800 0.4800 117,000 -0.02(-4.00%)
Apr 10, 2013 0.4800 0.5200 0.4650 0.5000 107,799 +0.01(+2.04%)
Apr 09, 2013 0.5000 0.5000 0.4900 0.4900 87,000 -0.01(-2.00%)
Apr 08, 2013 0.5100 0.5100 0.5000 0.5000 35,500 -0.02(-3.85%)
Apr 05, 2013 0.5300 0.5400 0.5200 0.5200 21,500 -0.02(-3.70%)
Apr 04, 2013 0.5400 0.5400 0.5400 0.5400 11,900 +0.00(+0.00%)
Apr 03, 2013 0.5300 0.5500 0.5300 0.5400 27,300 +0.00(+0.00%)
Apr 02, 2013 0.5400 0.5500 0.5000 0.5400 126,000 +0.01(+1.89%)
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.