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, 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%)
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.