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 (%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 29, 2016 0.0450 0.0500 0.0450 0.0500 209,000 +0.01(+11.11%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 1,249,000 -0.01(-10.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 22, 2016 0.0450 0.0450 0.0450 0.0450 259,000 -0.01(-10.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0.0500 313,500 +0.00(+0.00%)
Dec 20, 2016 0.0550 0.0550 0.0450 0.0500 1,367,464 -0.00(-9.09%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0550 1,000,000 -0.00(-8.33%)
Dec 16, 2016 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+0.00%)
Dec 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2016 0.0550 0.0650 0.0550 0.0600 561,000 +0.00(+9.09%)
Dec 12, 2016 0.0550 0.0600 0.0550 0.0550 231,000 -0.01(-15.38%)
Dec 09, 2016 0.0550 0.0650 0.0550 0.0650 184,000 +0.00(+0.00%)
Dec 08, 2016 0.0600 0.0650 0.0550 0.0650 230,000 +0.01(+8.33%)
Dec 07, 2016 0.0650 0.0650 0.0600 0.0600 191,500 +0.00(+0.00%)
Dec 06, 2016 0.0550 0.0600 0.0550 0.0600 543,300 +0.00(+0.00%)
Dec 05, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 02, 2016 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+0.00%)
Dec 01, 2016 0.0600 0.0600 0.0600 0.0600 257,200 +0.00(+0.00%)
Nov 30, 2016 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0650 0.0550 0.0600 1,054,832 +0.00(+0.00%)
Nov 28, 2016 0.0700 0.0750 0.0600 0.0600 3,503,400 +0.01(+20.00%)
Nov 25, 2016 0.0450 0.0500 0.0450 0.0500 105,875 +0.01(+11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0450 0.0400 0.0450 175,500 +0.00(+0.00%)
Nov 22, 2016 0.0450 0.0450 0.0450 0.0450 217,800 -0.01(-10.00%)
Nov 21, 2016 0.0500 0.0550 0.0500 0.0500 181,200 +0.01(+11.11%)
Nov 18, 2016 0.0500 0.0500 0.0450 0.0450 72,000 +0.00(+0.00%)
Nov 17, 2016 0.0450 0.0450 0.0450 0.0450 97,800 +0.00(+0.00%)
Nov 16, 2016 0.0550 0.0550 0.0450 0.0450 756,275 -0.01(-18.18%)
Nov 15, 2016 0.0350 0.0800 0.0300 0.0550 5,511,942 +0.01(+37.50%)
Nov 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 04, 2016 0.0350 0.0350 0.0350 0.0350 291,650 +0.00(+0.00%)
Nov 01, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2016 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 26, 2016 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+0.00%)
Oct 25, 2016 0.0400 0.0400 0.0400 0.0400 367,130 +0.00(+0.00%)
Oct 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2016 0.0400 0.0450 0.0400 0.0400 291,100 -0.00(-11.11%)
Oct 19, 2016 0.0400 0.0450 0.0400 0.0450 102,000 +0.00(+0.00%)
Oct 18, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Oct 17, 2016 0.0500 0.0500 0.0450 0.0500 42,000 +0.01(+25.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 12, 2016 0.0450 0.0450 0.0450 0.0450 156,000 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
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.