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 (%)
Feb 28, 2014 0.4896 0.4993 0.4700 0.4900 0 +0.00(+0.00%)
Feb 27, 2014 0.4990 0.5000 0.4680 0.4900 1,222,660 +0.00(+0.00%)
Feb 26, 2014 0.4500 0.5070 0.4400 0.4900 3,323,134 +0.07(+17.31%)
Feb 25, 2014 0.4070 0.4177 0.3860 0.4177 870,771 +0.05(+13.81%)
Feb 24, 2014 0.3759 0.3830 0.3670 0.3670 30,825 -0.02(-4.18%)
Feb 21, 2014 0.3864 0.3950 0.3830 0.3830 0 -0.01(-1.79%)
Feb 20, 2014 0.3900 0.3900 0.3900 0.3900 12,500 -0.01(-2.26%)
Feb 19, 2014 0.4050 0.4096 0.3900 0.3990 132,600 +0.01(+1.27%)
Feb 18, 2014 0.3680 0.3980 0.3590 0.3940 278,455 +0.02(+6.11%)
Feb 14, 2014 0.3713 0.3713 0.3713 0 +0.01(+2.29%)
Feb 13, 2014 0.3668 0.3668 0.3630 0.3630 22,000 +0.01(+2.54%)
Feb 12, 2014 0.3614 0.3650 0.3540 0.3540 16,280 -0.00(-0.28%)
Feb 11, 2014 0.3610 0.3650 0.3550 0.3550 52,500 -0.01(-2.74%)
Feb 10, 2014 0.3658 0.3784 0.3600 0.3650 82,005 +0.00(+1.11%)
Feb 07, 2014 0.3850 0.3850 0.3610 0.3610 0 -0.02(-5.20%)
Feb 06, 2014 0.3810 0.3850 0.3808 0.3808 19,688 -0.01(-2.36%)
Feb 04, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Feb 03, 2014 0.3925 0.3925 0.3800 0.3800 27,500 -0.01(-2.61%)
Jan 31, 2014 0.3830 0.3902 0.3830 0.3902 0 +0.00(+0.05%)
Jan 30, 2014 0.4070 0.4070 0.3900 0.3900 46,000 +0.01(+1.56%)
Jan 29, 2014 0.3800 0.3960 0.3800 0.3840 50,230 -0.00(-1.08%)
Jan 28, 2014 0.4040 0.4040 0.3800 0.3882 186,458 -0.02(-4.38%)
Jan 27, 2014 0.4274 0.4274 0.3850 0.4060 80,626 -0.02(-5.58%)
Jan 24, 2014 0.4390 0.4390 0.3920 0.4300 0 -0.01(-1.15%)
Jan 23, 2014 0.4520 0.4520 0.4280 0.4350 107,500 -0.00(-0.21%)
Jan 22, 2014 0.3901 0.4370 0.3901 0.4359 370,192 -0.01(-2.04%)
Jan 21, 2014 0.4840 0.4950 0.4450 0.4450 120,627 -0.06(-11.53%)
Jan 17, 2014 0.5030 0.5030 0.5030 0 +0.01(+2.86%)
Jan 16, 2014 0.5270 0.5280 0.4890 0.4890 123,000 -0.01(-1.51%)
Jan 15, 2014 0.4868 0.5110 0.4953 0.4965 109,000 +0.01(+1.99%)
Jan 14, 2014 0.4601 0.4900 0.4590 0.4868 350,175 +0.03(+5.80%)
Jan 13, 2014 0.5000 0.5020 0.4450 0.4601 260,610 -0.01(-2.93%)
Jan 10, 2014 0.4180 0.4740 0.4149 0.4740 448,500 +0.06(+15.61%)
Jan 09, 2014 0.4030 0.4110 0.3980 0.4100 240,500 +0.02(+6.49%)
Jan 08, 2014 0.4220 0.4220 0.3850 0.3850 132,375 -0.03(-8.11%)
Jan 07, 2014 0.4253 0.4260 0.4110 0.4190 87,681 +0.01(+2.20%)
Jan 06, 2014 0.4280 0.4280 0.4100 0.4100 99,197 +0.00(+0.00%)
Jan 03, 2014 0.3960 0.4200 0.3931 0.4100 330,474 +0.03(+7.41%)
Jan 02, 2014 0.3640 0.3900 0.3550 0.3817 263,020 +0.04(+11.15%)
Dec 30, 2013 0.3434 0.3434 0.3434 0 -0.01(-3.27%)
Dec 27, 2013 0.3720 0.3822 0.3550 0.3550 22,000 +0.01(+1.43%)
Dec 24, 2013 0.3500 0.3500 0.3500 0 +0.03(+8.90%)
Dec 23, 2013 0.3214 0.3214 0.3214 0.3214 20,000 +0.00(+0.44%)
Dec 20, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 19, 2013 0.3280 0.3430 0.3150 0.3200 143,400 -0.00(-0.68%)
Dec 18, 2013 0.3240 0.3240 0.3222 0.3222 11,965 +0.01(+2.29%)
Dec 17, 2013 0.3400 0.3400 0.3150 0.3150 13,500 +0.00(+0.00%)
Dec 16, 2013 0.3150 0.3150 0.3150 0.3150 100,000 -0.01(-3.08%)
Dec 12, 2013 0.3250 0.3250 0.3250 0 +0.00(+1.21%)
Dec 11, 2013 0.3324 0.3350 0.3211 0.3211 146,000 -0.01(-4.15%)
Dec 10, 2013 0.3350 0.3350 0.3350 0.3350 10,000 -0.03(-9.14%)
Dec 06, 2013 0.3687 0.3687 0.3687 0 +0.03(+7.49%)
Dec 05, 2013 0.3430 0.3430 0.3430 0.3430 20,000 -0.01(-3.38%)
Dec 04, 2013 0.3399 0.3720 0.3399 0.3550 79,000 +0.02(+5.97%)
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.