Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellos Bioscience Inc (OP: ICOTF )

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 (%)
Dec 31, 2019 0.0450 0.0525 0.0445 0.0525 82,200 +0.01(+18.24%)
Dec 30, 2019 0.0444 0.0444 0.0444 0.0444 5,000 +0.00(+0.00%)
Dec 27, 2019 0.0444 0.0444 0.0444 0.0444 12,500 -0.00(-3.69%)
Dec 26, 2019 0.0501 0.0501 0.0444 0.0461 51,126 +0.00(+2.44%)
Dec 24, 2019 0.0486 0.0486 0.0450 0.0450 12,500 -0.00(-1.53%)
Dec 23, 2019 0.0459 0.0460 0.0455 0.0457 35,400 -0.00(-1.93%)
Dec 19, 2019 0.0466 0.0466 0.0466 0 -0.00(-4.90%)
Dec 18, 2019 0.0466 0.0490 0.0460 0.0490 14,305 +0.00(+0.62%)
Dec 17, 2019 0.0488 0.0488 0.0442 0.0487 215,500 +0.00(+9.93%)
Dec 16, 2019 0.0530 0.0530 0.0443 0.0443 69,563 +0.00(+0.23%)
Dec 13, 2019 0.0417 0.0488 0.0417 0.0442 22,700 +0.00(+11.90%)
Dec 12, 2019 0.0395 0.0395 0.0395 0.0395 118 +0.00(+1.02%)
Dec 11, 2019 0.0438 0.0486 0.0390 0.0391 30,000 -0.00(-10.32%)
Dec 09, 2019 0.0436 0.0436 0.0436 0 +0.00(+7.92%)
Dec 06, 2019 0.0365 0.0460 0.0365 0.0404 52,300 -0.00(-2.18%)
Dec 05, 2019 0.0418 0.0418 0.0388 0.0413 31,705 +0.00(+6.99%)
Dec 04, 2019 0.0365 0.0386 0.0365 0.0386 9,772 -0.00(-7.21%)
Dec 03, 2019 0.0540 0.0562 0.0403 0.0416 68,831 -0.01(-14.23%)
Dec 02, 2019 0.0463 0.0564 0.0450 0.0485 561,275 +0.01(+20.95%)
Nov 29, 2019 0.0460 0.0460 0.0401 0.0401 4,000 -0.01(-12.64%)
Nov 27, 2019 0.0467 0.0511 0.0459 0.0459 3,600 -0.00(-4.37%)
Nov 26, 2019 0.0454 0.0480 0.0454 0.0480 22,649 -0.00(-4.00%)
Nov 25, 2019 0.0461 0.0563 0.0461 0.0500 54,250 +0.00(+9.89%)
Nov 22, 2019 0.0474 0.0498 0.0455 0.0455 11,000 -0.00(-4.21%)
Nov 21, 2019 0.0475 0.0475 0.0456 0.0475 3,000 -0.00(-4.62%)
Nov 20, 2019 0.0495 0.0498 0.0441 0.0498 19,100 -0.00(-0.40%)
Nov 19, 2019 0.0600 0.0600 0.0483 0.0500 24,445 -0.01(-16.67%)
Nov 18, 2019 0.0600 0.0622 0.0600 0.0600 10,200 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 7,500 -0.00(-3.23%)
Nov 14, 2019 0.0652 0.0652 0.0620 0.0620 69,260 -0.01(-13.77%)
Nov 13, 2019 0.0700 0.0719 0.0601 0.0719 26,785 +0.01(+15.04%)
Nov 12, 2019 0.0680 0.0680 0.0625 0.0625 25,000 -0.00(-2.34%)
Nov 11, 2019 0.0690 0.0690 0.0640 0.0640 29,500 +0.00(+0.00%)
Nov 08, 2019 0.0680 0.0680 0.0640 0.0640 11,900 +0.00(+0.95%)
Nov 07, 2019 0.0634 0.0675 0.0633 0.0634 24,478 -0.00(-2.16%)
Nov 06, 2019 0.0630 0.0720 0.0630 0.0648 62,247 -0.00(-0.31%)
Nov 05, 2019 0.0714 0.0770 0.0650 0.0650 27,945 -0.01(-7.14%)
Nov 04, 2019 0.0739 0.0739 0.0669 0.0700 27,820 +0.00(+5.58%)
Nov 01, 2019 0.0709 0.0739 0.0660 0.0663 209,800 -0.00(-4.88%)
Oct 31, 2019 0.0700 0.0730 0.0625 0.0697 230,975 +0.00(+2.50%)
Oct 30, 2019 0.0740 0.0740 0.0680 0.0680 173,465 -0.00(-1.45%)
Oct 29, 2019 0.0662 0.0753 0.0627 0.0690 300,718 +0.01(+12.75%)
Oct 28, 2019 0.0655 0.0655 0.0612 0.0612 28,700 -0.00(-5.85%)
Oct 25, 2019 0.0600 0.0650 0.0600 0.0650 5,300 +0.01(+14.24%)
Oct 24, 2019 0.0600 0.0600 0.0569 0.0569 40,000 -0.00(-7.93%)
Oct 23, 2019 0.0618 0.0618 0.0618 0.0618 1,015 -0.00(-2.98%)
Oct 22, 2019 0.0637 0.0637 0.0637 0.0637 15,000 -0.00(-5.77%)
Oct 21, 2019 0.0800 0.0800 0.0676 0.0676 3,400 -0.01(-14.43%)
Oct 18, 2019 0.0800 0.0800 0.0774 0.0790 25,400 -0.00(-4.24%)
Oct 17, 2019 0.0886 0.0890 0.0797 0.0825 295,024 -0.01(-7.09%)
Oct 16, 2019 0.0928 0.0928 0.0888 0.0888 1,500 -0.01(-10.93%)
Oct 15, 2019 0.1000 0.1000 0.0815 0.0997 481,434 -0.01(-11.77%)
Oct 14, 2019 0.0932 0.1140 0.0932 0.1130 24,015 +0.01(+12.66%)
Oct 11, 2019 0.0892 0.1005 0.0892 0.1003 390,500 +0.01(+15.29%)
Oct 09, 2019 0.0870 0.0870 0.0870 0 +0.00(+2.35%)
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.