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 (%)
Jul 31, 2008 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Jul 30, 2008 0.4750 0.5000 0.4750 0.5000 6,500 +0.02(+4.17%)
Jul 29, 2008 0.5000 0.5100 0.4800 0.4800 25,928 -0.02(-4.00%)
Jul 28, 2008 0.5700 0.5700 0.5000 0.5000 31,000 -0.01(-1.96%)
Jul 25, 2008 0.5100 0.5100 0.5100 0.5100 10,000 -0.14(-21.54%)
Jul 24, 2008 0.6300 0.6500 0.6300 0.6500 13,071 +0.02(+3.17%)
Jul 23, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 22, 2008 0.5200 0.6300 0.4950 0.6300 88,214 -0.07(-10.00%)
Jul 21, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 18, 2008 0.5000 0.7000 0.5000 0.7000 4,500 +0.05(+7.69%)
Jul 17, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 16, 2008 0.4750 0.6900 0.4700 0.6500 71,500 +0.05(+8.33%)
Jul 15, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 14, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 11, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2008 0.5500 0.6000 0.5500 0.6000 12,071 +0.05(+9.09%)
Jul 09, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 08, 2008 0.5000 0.5500 0.5000 0.5500 32,000 +0.00(+0.00%)
Jul 07, 2008 0.5100 0.5500 0.5000 0.5500 7,500 -0.02(-3.51%)
Jul 04, 2008 0.5800 0.5800 0.5700 0.5700 33,000 -0.08(-12.31%)
Jul 03, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 02, 2008 0.5500 0.6500 0.5400 0.6500 11,500 +0.02(+3.17%)
Jul 01, 2008 0.6200 0.6300 0.5500 0.6300 67,785 +0.00(+0.00%)
Jun 30, 2008 0.6200 0.6300 0.5500 0.6300 67,785 -0.02(-3.08%)
Jun 27, 2008 0.6500 0.6500 0.6000 0.6500 34,042 +0.00(+0.00%)
Jun 26, 2008 0.5900 0.6900 0.5900 0.6500 37,284 +0.05(+8.33%)
Jun 25, 2008 0.6100 0.6500 0.5900 0.6000 107,213 -0.06(-9.09%)
Jun 24, 2008 0.6500 0.6600 0.6500 0.6600 10,000 -0.04(-5.71%)
Jun 23, 2008 0.6100 0.7000 0.6000 0.7000 11,000 -0.03(-4.11%)
Jun 20, 2008 0.7300 0.7300 0.7300 0.7300 10,000 +0.03(+4.29%)
Jun 19, 2008 0.6500 0.7400 0.6500 0.7000 109,000 -0.02(-2.78%)
Jun 18, 2008 0.7500 0.7500 0.7000 0.7200 52,500 +0.00(+0.00%)
Jun 17, 2008 0.7500 0.7500 0.7200 0.7200 9,000 +0.00(+0.00%)
Jun 16, 2008 0.6600 0.7200 0.6600 0.7200 47,785 +0.07(+10.77%)
Jun 13, 2008 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Jun 12, 2008 0.6000 0.6500 0.6000 0.6500 31,500 +0.01(+1.56%)
Jun 11, 2008 0.6000 0.6400 0.6000 0.6400 22,071 +0.09(+16.36%)
Jun 10, 2008 0.6200 0.7000 0.5500 0.5500 56,750 -0.07(-11.29%)
Jun 09, 2008 0.6300 0.6600 0.6100 0.6200 70,071 -0.04(-6.06%)
Jun 06, 2008 0.6400 0.6600 0.6400 0.6600 36,821 +0.04(+6.45%)
Jun 05, 2008 0.5900 0.6200 0.5900 0.6200 10,500 +0.07(+12.73%)
Jun 04, 2008 0.5900 0.6000 0.5400 0.5500 76,180 -0.02(-3.51%)
Jun 03, 2008 0.4800 0.5700 0.4800 0.5700 95,828 +0.11(+23.91%)
Jun 02, 2008 0.5000 0.5000 0.4600 0.4600 34,700 -0.04(-8.00%)
May 30, 2008 0.4900 0.5100 0.4500 0.5000 74,500 +0.03(+6.38%)
May 29, 2008 0.4700 0.4700 0.4300 0.4700 56,642 +0.00(+0.00%)
May 28, 2008 0.5400 0.5400 0.4700 0.4700 21,500 -0.07(-12.96%)
May 27, 2008 0.5500 0.5900 0.4500 0.5400 150,500 +0.04(+8.00%)
May 26, 2008 0.5000 0.5000 0.4800 0.5000 42,726 +0.02(+4.17%)
May 23, 2008 0.4500 0.4800 0.4500 0.4800 13,017 +0.00(+0.00%)
May 22, 2008 0.4400 0.4800 0.4400 0.4800 22,785 +0.03(+6.67%)
May 21, 2008 0.3900 0.4500 0.3900 0.4500 38,238 +0.06(+15.38%)
May 20, 2008 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 19, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 16, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 15, 2008 0.3900 0.3900 0.3900 0.3900 2,500 +0.02(+4.00%)
May 14, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 13, 2008 0.3750 0.3750 0.3750 0.3750 16,357 +0.03(+7.14%)
May 12, 2008 0.3750 0.3750 0.3500 0.3500 65,000 -0.03(-6.67%)
May 09, 2008 0.3500 0.3900 0.3500 0.3750 4,500 +0.02(+4.17%)
May 08, 2008 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
May 07, 2008 0.3500 0.3500 0.3500 0.3500 9,000 -0.07(-15.66%)
May 06, 2008 0.4500 0.4500 0.3200 0.4150 32,685 +0.01(+3.75%)
May 05, 2008 0.3900 0.4000 0.3900 0.4000 14,071 +0.07(+21.21%)
May 02, 2008 0.3300 0.3300 0.3300 0.3300 0 +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.