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, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 30, 2015 0.0650 0.0700 0.0650 0.0700 201,500 +0.00(+0.00%)
Jul 29, 2015 0.0700 0.0700 0.0650 0.0700 358,500 +0.00(+0.00%)
Jul 28, 2015 0.0700 0.0750 0.0700 0.0700 87,100 -0.00(-6.67%)
Jul 27, 2015 0.0750 0.0750 0.0750 0.0750 100,200 +0.00(+0.00%)
Jul 24, 2015 0.0800 0.0800 0.0750 0.0750 515,500 -0.01(-6.25%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jul 22, 2015 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Jul 21, 2015 0.0750 0.0800 0.0750 0.0750 294,200 -0.01(-6.25%)
Jul 20, 2015 0.0900 0.0900 0.0800 0.0800 181,765 -0.01(-5.88%)
Jul 17, 2015 0.0850 0.0850 0.0800 0.0850 261,000 +0.00(+0.00%)
Jul 16, 2015 0.0900 0.0900 0.0800 0.0850 471,140 +0.00(+0.00%)
Jul 15, 2015 0.0900 0.0950 0.0850 0.0850 374,600 -0.00(-5.56%)
Jul 14, 2015 0.0950 0.0950 0.0900 0.0900 279,000 -0.01(-5.26%)
Jul 13, 2015 0.0900 0.1000 0.0850 0.0950 499,040 +0.00(+0.00%)
Jul 10, 2015 0.0900 0.0950 0.0900 0.0950 275,500 +0.01(+11.76%)
Jul 09, 2015 0.0850 0.0850 0.0800 0.0850 96,000 -0.00(-5.56%)
Jul 08, 2015 0.0850 0.0950 0.0800 0.0900 231,750 +0.00(+0.00%)
Jul 07, 2015 0.0950 0.0950 0.0850 0.0900 841,040 +0.00(+0.00%)
Jul 06, 2015 0.0900 0.1050 0.0900 0.0900 3,200,425 +0.01(+12.50%)
Jul 03, 2015 0.0800 0.0900 0.0800 0.0800 886,711 +0.01(+6.67%)
Jul 02, 2015 0.0800 0.0800 0.0750 0.0750 325,200 +0.00(+0.00%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2015 0.0650 0.0850 0.0650 0.0750 1,160,717 +0.01(+15.38%)
Jun 26, 2015 0.0650 0.0700 0.0650 0.0650 166,000 +0.01(+8.33%)
Jun 25, 2015 0.0650 0.0650 0.0600 0.0600 160,700 -0.01(-7.69%)
Jun 24, 2015 0.0650 0.0650 0.0600 0.0650 216,770 +0.00(+0.00%)
Jun 23, 2015 0.0650 0.0700 0.0600 0.0650 474,019 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0650 0.0650 101,773 -0.01(-7.14%)
Jun 19, 2015 0.0700 0.0700 0.0650 0.0700 91,770 +0.01(+7.69%)
Jun 18, 2015 0.0700 0.0700 0.0650 0.0650 118,200 -0.01(-7.14%)
Jun 17, 2015 0.0700 0.0700 0.0650 0.0700 101,550 +0.01(+7.69%)
Jun 16, 2015 0.0650 0.0650 0.0600 0.0650 219,750 -0.01(-7.14%)
Jun 15, 2015 0.0700 0.0700 0.0650 0.0700 818,400 -0.00(-6.67%)
Jun 12, 2015 0.0700 0.0750 0.0700 0.0750 62,600 +0.00(+0.00%)
Jun 11, 2015 0.0750 0.0800 0.0750 0.0750 216,200 +0.00(+0.00%)
Jun 10, 2015 0.0800 0.0800 0.0750 0.0750 142,825 -0.01(-6.25%)
Jun 09, 2015 0.0750 0.0800 0.0750 0.0800 71,757 +0.01(+6.67%)
Jun 08, 2015 0.0750 0.0850 0.0750 0.0750 170,193 -0.01(-6.25%)
Jun 05, 2015 0.0800 0.0800 0.0750 0.0800 168,000 +0.00(+0.00%)
Jun 04, 2015 0.0750 0.0850 0.0750 0.0800 206,700 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0750 0.0800 417,375 +0.00(+0.00%)
Jun 02, 2015 0.0750 0.0850 0.0750 0.0800 630,250 +0.00(+0.00%)
Jun 01, 2015 0.0850 0.0850 0.0800 0.0800 236,385 -0.01(-5.88%)
May 29, 2015 0.0800 0.0850 0.0750 0.0850 1,122,678 +0.01(+6.25%)
May 28, 2015 0.0650 0.0800 0.0650 0.0800 1,256,300 +0.01(+23.08%)
May 27, 2015 0.0700 0.0700 0.0650 0.0650 112,000 +0.00(+0.00%)
May 26, 2015 0.0700 0.0750 0.0650 0.0650 80,600 -0.01(-7.14%)
May 25, 2015 0.0750 0.0750 0.0700 0.0700 837,225 +0.00(+0.00%)
May 22, 2015 0.0650 0.0750 0.0650 0.0700 401,700 +0.01(+7.69%)
May 21, 2015 0.0650 0.0700 0.0650 0.0650 162,600 +0.00(+0.00%)
May 20, 2015 0.0600 0.0700 0.0600 0.0650 656,906 +0.00(+0.00%)
May 19, 2015 0.0650 0.0700 0.0600 0.0650 355,000 +0.01(+8.33%)
May 15, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 14, 2015 0.0600 0.0650 0.0550 0.0650 301,036 +0.01(+8.33%)
May 13, 2015 0.0650 0.0650 0.0600 0.0600 355,418 -0.01(-7.69%)
May 12, 2015 0.0700 0.0700 0.0650 0.0650 567,840 -0.01(-13.33%)
May 11, 2015 0.0750 0.0800 0.0750 0.0750 97,215 +0.00(+0.00%)
May 08, 2015 0.0700 0.0750 0.0700 0.0750 143,500 +0.00(+7.14%)
May 07, 2015 0.0700 0.0750 0.0700 0.0700 658,286 +0.00(+0.00%)
May 06, 2015 0.0750 0.0800 0.0700 0.0700 259,863 -0.00(-6.67%)
May 05, 2015 0.0800 0.0800 0.0750 0.0750 760,090 -0.01(-11.76%)
May 04, 2015 0.0850 0.0950 0.0800 0.0850 4,580,195 +0.01(+13.33%)
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.