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, 2018 0.0950 0.0950 0.0950 0.0950 285,900 +0.00(+0.00%)
Sep 27, 2018 0.0950 0.1000 0.0950 0.0950 87,282 +0.00(+0.00%)
Sep 26, 2018 0.0950 0.0950 0.0950 0.0950 145,200 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.0950 0.0950 150,850 +0.00(+0.00%)
Sep 24, 2018 0.1050 0.1050 0.0950 0.0950 233,500 -0.01(-5.00%)
Sep 21, 2018 0.1000 0.1100 0.1000 0.1000 399,500 +0.00(+0.00%)
Sep 20, 2018 0.0950 0.1050 0.0950 0.1000 353,283 +0.01(+5.26%)
Sep 19, 2018 0.1000 0.1000 0.0950 0.0950 226,650 -0.01(-5.00%)
Sep 18, 2018 0.1000 0.1000 0.0950 0.1000 320,099 +0.00(+0.00%)
Sep 17, 2018 0.0950 0.1000 0.0950 0.1000 95,050 +0.00(+0.00%)
Sep 14, 2018 0.1050 0.1050 0.0950 0.1000 416,350 +0.00(+0.00%)
Sep 13, 2018 0.1000 0.1050 0.1000 0.1000 343,600 +0.00(+0.00%)
Sep 12, 2018 0.1050 0.1100 0.1000 0.1000 580,756 -0.00(-4.76%)
Sep 11, 2018 0.1100 0.1150 0.1050 0.1050 451,300 -0.01(-4.55%)
Sep 10, 2018 0.1200 0.1200 0.1050 0.1100 583,977 +0.00(+0.00%)
Sep 07, 2018 0.1350 0.1350 0.1100 0.1100 990,579 -0.01(-12.00%)
Sep 06, 2018 0.1000 0.1450 0.1000 0.1250 6,781,657 +0.04(+38.89%)
Sep 05, 2018 0.0950 0.1000 0.0900 0.0900 596,537 -0.01(-5.26%)
Sep 04, 2018 0.1000 0.1050 0.0950 0.0950 221,772 -0.01(-5.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 30, 2018 0.1100 0.1100 0.1000 0.1050 297,700 +0.00(+5.00%)
Aug 29, 2018 0.1100 0.1100 0.1000 0.1000 272,250 -0.00(-4.76%)
Aug 28, 2018 0.1100 0.1100 0.1050 0.1050 184,750 +0.00(+0.00%)
Aug 27, 2018 0.1000 0.1100 0.1000 0.1050 674,037 +0.00(+0.00%)
Aug 24, 2018 0.1100 0.1100 0.1050 0.1050 404,090 -0.01(-4.55%)
Aug 23, 2018 0.1050 0.1150 0.1050 0.1100 199,576 +0.01(+4.76%)
Aug 22, 2018 0.1100 0.1100 0.1050 0.1050 327,057 -0.01(-4.55%)
Aug 21, 2018 0.1050 0.1150 0.1050 0.1100 186,590 +0.00(+0.00%)
Aug 20, 2018 0.1150 0.1150 0.1050 0.1100 741,979 -0.01(-8.33%)
Aug 17, 2018 0.1250 0.1250 0.1100 0.1200 300,800 +0.00(+0.00%)
Aug 16, 2018 0.1150 0.1300 0.1150 0.1200 662,811 +0.00(+4.35%)
Aug 15, 2018 0.1100 0.1150 0.1050 0.1150 399,700 +0.01(+4.55%)
Aug 14, 2018 0.1150 0.1150 0.1050 0.1100 499,140 -0.01(-4.35%)
Aug 13, 2018 0.1200 0.1250 0.1150 0.1150 762,899 -0.01(-8.00%)
Aug 10, 2018 0.1350 0.1350 0.1250 0.1250 1,123,066 -0.02(-10.71%)
Aug 09, 2018 0.1550 0.1600 0.1350 0.1400 4,246,416 -0.01(-9.68%)
Aug 08, 2018 0.1100 0.1650 0.1100 0.1550 7,919,613 +0.05(+47.62%)
Aug 07, 2018 0.1050 0.1050 0.1000 0.1050 420,106 +0.00(+0.00%)
Aug 03, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1150 0.1000 0.1050 1,666,410 +0.01(+10.53%)
Aug 01, 2018 0.1000 0.1050 0.0950 0.0950 545,700 -0.01(-9.52%)
Jul 31, 2018 0.1050 0.1050 0.0900 0.1050 2,408,481 +0.00(+0.00%)
Jul 30, 2018 0.1050 0.1100 0.1000 0.1050 520,955 +0.00(+0.00%)
Jul 27, 2018 0.1100 0.1150 0.1050 0.1050 947,266 -0.01(-4.55%)
Jul 26, 2018 0.1100 0.1300 0.1050 0.1100 2,857,587 +0.00(+0.00%)
Jul 25, 2018 0.1150 0.1150 0.0900 0.1100 3,720,108 -0.01(-4.35%)
Jul 24, 2018 0.1350 0.1400 0.1100 0.1150 2,739,498 -0.01(-11.54%)
Jul 23, 2018 0.1550 0.1550 0.1300 0.1300 2,513,068 -0.02(-16.13%)
Jul 20, 2018 0.1650 0.1650 0.1450 0.1550 1,842,976 -0.02(-8.82%)
Jul 19, 2018 0.1700 0.1750 0.1550 0.1700 1,749,088 -0.00(-2.86%)
Jul 18, 2018 0.1800 0.1850 0.1700 0.1750 910,247 -0.01(-5.41%)
Jul 17, 2018 0.1700 0.1900 0.1600 0.1850 5,635,377 +0.01(+8.82%)
Jul 16, 2018 0.2550 0.2750 0.1700 0.1700 17,116,292 -0.07(-29.17%)
Jul 13, 2018 0.2300 0.2450 0.2200 0.2400 5,430,692 -0.01(-4.00%)
Jul 12, 2018 0.2250 0.2550 0.2200 0.2500 14,281,221 +0.04(+16.28%)
Jul 11, 2018 0.1950 0.2200 0.1900 0.2150 8,898,251 +0.02(+10.26%)
Jul 10, 2018 0.1600 0.2300 0.1600 0.1950 10,851,030 +0.05(+30.00%)
Jul 09, 2018 0.1500 0.1550 0.1450 0.1500 1,201,721 +0.01(+7.14%)
Jul 06, 2018 0.1350 0.1500 0.1350 0.1400 1,084,130 +0.01(+3.70%)
Jul 05, 2018 0.1450 0.1500 0.1400 0.1350 1,711,520 -0.02(-12.90%)
Jul 04, 2018 0.1650 0.1700 0.1400 0.1550 2,565,525 -0.01(-6.06%)
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.