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 (%)
Feb 26, 2021 0.0900 0.1050 0.0850 0.0950 14,757,959 -0.04(-26.92%)
Feb 25, 2021 0.1250 0.1600 0.1200 0.1300 9,837,195 +0.02(+18.18%)
Feb 24, 2021 0.0850 0.1350 0.0800 0.1100 17,287,532 +0.03(+37.50%)
Feb 23, 2021 0.0850 0.0850 0.0750 0.0800 632,480 -0.01(-5.88%)
Feb 22, 2021 0.0800 0.0850 0.0750 0.0850 807,954 +0.01(+6.25%)
Feb 19, 2021 0.0900 0.0900 0.0750 0.0800 1,016,920 -0.01(-11.11%)
Feb 18, 2021 0.1000 0.1000 0.0800 0.0900 2,875,416 -0.01(-5.26%)
Feb 17, 2021 0.0900 0.1000 0.0900 0.0950 5,928,142 +0.01(+5.56%)
Feb 16, 2021 0.0800 0.0900 0.0800 0.0900 1,944,938 +0.01(+20.00%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2021 0.0900 0.0900 0.0800 0.0800 1,755,227 -0.01(-11.11%)
Feb 10, 2021 0.0900 0.0950 0.0850 0.0900 1,077,448 +0.00(+0.00%)
Feb 09, 2021 0.0950 0.0950 0.0850 0.0900 1,345,200 +0.00(+0.00%)
Feb 08, 2021 0.0850 0.0900 0.0800 0.0900 1,767,497 +0.00(+5.88%)
Feb 05, 2021 0.0800 0.0850 0.0750 0.0850 1,432,082 +0.01(+13.33%)
Feb 04, 2021 0.0950 0.0950 0.0750 0.0750 4,310,761 -0.02(-21.05%)
Feb 03, 2021 0.0800 0.1000 0.0800 0.0950 4,981,158 +0.01(+18.75%)
Feb 02, 2021 0.0700 0.0800 0.0600 0.0800 2,257,053 +0.01(+23.08%)
Feb 01, 2021 0.0700 0.0700 0.0650 0.0650 607,367 -0.01(-7.14%)
Jan 29, 2021 0.0600 0.0700 0.0600 0.0700 1,135,350 +0.01(+7.69%)
Jan 28, 2021 0.0700 0.0700 0.0600 0.0650 1,472,503 -0.01(-7.14%)
Jan 27, 2021 0.0800 0.0850 0.0700 0.0700 1,650,113 -0.01(-17.65%)
Jan 26, 2021 0.0800 0.0850 0.0750 0.0850 1,670,661 +0.01(+6.25%)
Jan 25, 2021 0.0850 0.1000 0.0750 0.0800 12,306,137 +0.01(+6.67%)
Jan 22, 2021 0.0650 0.0800 0.0600 0.0750 5,134,157 +0.01(+25.00%)
Jan 21, 2021 0.0650 0.0650 0.0550 0.0600 1,164,598 +0.00(+0.00%)
Jan 20, 2021 0.0650 0.0650 0.0600 0.0600 241,653 -0.01(-7.69%)
Jan 19, 2021 0.0650 0.0700 0.0600 0.0650 1,748,092 +0.00(+0.00%)
Jan 18, 2021 0.0500 0.0700 0.0500 0.0650 6,239,268 +0.01(+18.18%)
Jan 15, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 14, 2021 0.0550 0.0550 0.0500 0.0500 472,200 -0.00(-9.09%)
Jan 13, 2021 0.0550 0.0550 0.0500 0.0550 544,000 +0.00(+0.00%)
Jan 12, 2021 0.0550 0.0550 0.0500 0.0550 1,076,492 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0500 0.0550 689,590 -0.00(-8.33%)
Jan 08, 2021 0.0550 0.0600 0.0500 0.0600 1,126,300 +0.01(+20.00%)
Jan 07, 2021 0.0550 0.0600 0.0500 0.0500 582,854 -0.01(-16.67%)
Jan 06, 2021 0.0600 0.0600 0.0550 0.0600 436,500 +0.00(+0.00%)
Jan 05, 2021 0.0550 0.0600 0.0500 0.0600 529,514 +0.00(+9.09%)
Jan 04, 2021 0.0600 0.0600 0.0550 0.0550 1,968,627 -0.00(-8.33%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 30, 2020 0.0550 0.0550 0.0500 0.0500 382,885 -0.00(-9.09%)
Dec 29, 2020 0.0550 0.0550 0.0500 0.0550 259,200 +0.00(+10.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2020 0.0550 0.0550 0.0500 0.0500 98,000 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0550 0.0500 0.0500 79,000 -0.00(-9.09%)
Dec 21, 2020 0.0500 0.0550 0.0500 0.0550 514,000 +0.01(+22.22%)
Dec 18, 2020 0.0450 0.0450 0.0450 0.0450 231,000 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 16, 2020 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0550 0.0450 0.0500 643,900 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0550 0.0500 0.0500 689,700 -0.00(-9.09%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0550 638,050 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0550 0.0550 824,500 -0.01(-15.38%)
Dec 09, 2020 0.0600 0.0650 0.0550 0.0650 4,266,771 +0.01(+18.18%)
Dec 08, 2020 0.0550 0.0550 0.0500 0.0550 701,909 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0650 0.0500 0.0550 4,181,200 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0550 0.0450 0.0550 1,784,668 +0.00(+10.00%)
Dec 03, 2020 0.0450 0.0600 0.0450 0.0500 7,364,490 +0.01(+25.00%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
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.