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 (%)
May 29, 2015 0.0600 0.0630 0.0600 0.0612 75,500 +0.01(+11.68%)
May 28, 2015 0.0550 0.0550 0.0548 0.0548 36,100 -0.00(-6.00%)
May 27, 2015 0.0583 0.0583 0.0583 0.0583 10,000 -0.00(-2.83%)
May 26, 2015 0.0501 0.0600 0.0501 0.0600 77,000 +0.01(+11.11%)
May 22, 2015 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 9,500 -0.00(-9.09%)
May 20, 2015 0.0549 0.0550 0.0549 0.0550 28,000 +0.00(+10.00%)
May 19, 2015 0.0500 0.0500 0.0500 0.0500 56,606 -0.00(-9.09%)
May 18, 2015 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
May 15, 2015 0.0560 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 14, 2015 0.0550 0.0550 0.0550 0.0550 6,715 +0.00(+0.00%)
May 13, 2015 0.0513 0.0550 0.0513 0.0550 39,495 -0.00(-8.33%)
May 12, 2015 0.0601 0.0601 0.0600 0.0600 26,000 -0.01(-11.76%)
May 11, 2015 0.0601 0.0680 0.0601 0.0680 43,166 +0.01(+13.33%)
May 08, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-0.17%)
May 05, 2015 0.0601 0.0601 0.0601 0 -0.01(-14.14%)
May 04, 2015 0.0722 0.0722 0.0650 0.0700 135,000 +0.01(+16.67%)
May 01, 2015 0.0600 0.0600 0.0597 0.0600 28,300 -0.01(-13.04%)
Apr 30, 2015 0.0690 0.0690 0.0690 0.0690 10,000 -0.00(-1.43%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 28, 2015 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+7.36%)
Apr 27, 2015 0.0700 0.0700 0.0652 0.0652 16,497 -0.01(-13.07%)
Apr 24, 2015 0.0800 0.0800 0.0660 0.0750 93,969 -0.00(-4.46%)
Apr 23, 2015 0.1000 0.1000 0.0760 0.0785 216,400 +0.00(+3.84%)
Apr 22, 2015 0.0620 0.0868 0.0620 0.0756 191,601 +0.02(+35.00%)
Apr 21, 2015 0.0500 0.0570 0.0500 0.0560 55,000 +0.01(+14.29%)
Apr 20, 2015 0.0593 0.0593 0.0490 0.0490 205,500 -0.01(-19.67%)
Apr 17, 2015 0.0362 0.0610 0.0330 0.0610 637,607 +0.02(+68.51%)
Apr 13, 2015 0.0362 0.0362 0.0362 0 +0.00(+4.93%)
Apr 08, 2015 0.0345 0.0345 0.0345 0 +0.01(+56.82%)
Apr 07, 2015 0.0220 0.0220 0.0220 0.0220 8,783 -0.01(-18.82%)
Apr 06, 2015 0.0242 0.0271 0.0242 0.0271 825,000 +0.00(+7.54%)
Apr 02, 2015 0.0252 0.0252 0.0252 0 -0.01(-30.39%)
Apr 01, 2015 0.0306 0.0362 0.0300 0.0362 48,383 +0.01(+20.67%)
Mar 31, 2015 0.0299 0.0300 0.0299 0.0300 75,800 +0.00(+14.94%)
Mar 30, 2015 0.0300 0.0300 0.0261 0.0261 10,700 -0.00(-13.00%)
Mar 27, 2015 0.0300 0.0300 0.0300 0.0300 11,283 +0.00(+15.38%)
Mar 24, 2015 0.0260 0.0260 0.0260 0 -0.01(-18.75%)
Mar 23, 2015 0.0300 0.0320 0.0320 0.0320 10,000 +0.00(+0.00%)
Mar 18, 2015 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 17, 2015 0.0320 0.0321 0.0320 0.0320 33,470 +0.00(+9.22%)
Mar 16, 2015 0.0360 0.0360 0.0293 0.0293 6,431 -0.01(-20.81%)
Mar 13, 2015 0.0320 0.0370 0.0320 0.0370 40,000 +0.00(+13.85%)
Mar 12, 2015 0.0325 0.0325 0.0325 0.0325 4,000 +0.00(+1.56%)
Mar 11, 2015 0.0320 0.0320 0.0320 0.0320 9,630 -0.00(-13.51%)
Mar 10, 2015 0.0350 0.0370 0.0320 0.0370 74,000 +0.00(+0.00%)
Mar 09, 2015 0.0292 0.0370 0.0261 0.0370 123,800 +0.01(+24.58%)
Mar 06, 2015 0.0257 0.0297 0.0257 0.0297 55,000 +0.01(+23.75%)
Mar 05, 2015 0.0240 0.0240 0.0240 0.0240 25,500 +0.00(+3.90%)
Feb 27, 2015 0.0231 0.0231 0.0231 0 +0.00(+3.59%)
Feb 26, 2015 0.0220 0.0223 0.0220 0.0223 14,000 -0.01(-18.91%)
Feb 25, 2015 0.0275 0.0275 0.0275 0.0275 50,000 +0.01(+24.43%)
Feb 24, 2015 0.0218 0.0221 0.0218 0.0221 90,000 -0.01(-25.84%)
Feb 23, 2015 0.0298 0.0298 0.0298 0.0298 4,000 +0.01(+48.26%)
Feb 20, 2015 0.0201 0.0201 0.0201 0.0201 3,200 -0.00(-19.60%)
Feb 17, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 11, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 10, 2015 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+8.23%)
Feb 09, 2015 0.0300 0.0370 0.0231 0.0231 44,000 -0.01(-18.09%)
Feb 03, 2015 0.0282 0.0282 0.0282 0 +0.01(+22.61%)
Feb 02, 2015 0.0230 0.0230 0.0230 0.0230 100,000 +0.00(+1.32%)
Jan 29, 2015 0.0227 0.0227 0.0227 0 -0.01(-24.33%)
Jan 21, 2015 0.0300 0.0300 0.0300 0 +0.00(+6.76%)
Jan 20, 2015 0.0281 0.0299 0.0281 0.0281 15,000 -0.00(-6.33%)
Jan 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 13, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 07, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 06, 2015 0.0290 0.0300 0.0290 0.0300 17,000 +0.00(+8.70%)
Jan 05, 2015 0.0275 0.0277 0.0210 0.0276 46,100 +0.00(+6.15%)
Jan 02, 2015 0.0278 0.0278 0.0260 0.0260 150,000 +0.00(+10.17%)
Dec 31, 2014 0.0236 0.0236 0.0236 0 +0.00(+18.00%)
Dec 30, 2014 0.0200 0.0237 0.0200 0.0200 347,500 -0.00(-13.04%)
Dec 29, 2014 0.0236 0.0258 0.0200 0.0230 866,500 +0.00(+4.55%)
Dec 26, 2014 0.0300 0.0300 0.0150 0.0220 3,912,150 -0.01(-29.03%)
Dec 24, 2014 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Dec 23, 2014 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+15.38%)
Dec 22, 2014 0.0241 0.0301 0.0241 0.0260 56,800 -0.00(-13.33%)
Dec 19, 2014 0.0240 0.0300 0.0240 0.0300 42,000 +0.01(+50.00%)
Dec 18, 2014 0.0236 0.0236 0.0200 0.0200 16,500 -0.00(-17.01%)
Dec 17, 2014 0.0250 0.0250 0.0222 0.0241 142,000 -0.00(-7.31%)
Dec 16, 2014 0.0260 0 +0.00(+10.17%)
Dec 15, 2014 0.0260 0.0300 0.0236 0.0236 102,200 -0.01(-21.33%)
Dec 12, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 11, 2014 0.0307 0.0307 0.0250 0.0300 57,200 +0.00(+0.00%)
Dec 10, 2014 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 09, 2014 0.0300 0.0330 0.0300 0.0300 95,000 +0.00(+3.45%)
Dec 05, 2014 0.0290 0.0290 0.0290 0 -0.00(-6.75%)
Dec 04, 2014 0.0331 0.0331 0.0300 0.0311 186,247 -0.00(-5.76%)
Dec 03, 2014 0.0350 0.0400 0.0330 0.0330 415,876 -0.00(-5.71%)
Dec 02, 2014 0.0373 0.0373 0.0342 0.0350 205,012 -0.00(-6.67%)
Dec 01, 2014 0.0337 0.0375 0.0337 0.0375 290,200 -0.00(-6.25%)
Nov 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+12.99%)
Nov 25, 2014 0.0341 0.0388 0.0300 0.0354 78,288 +0.00(+3.81%)
Nov 24, 2014 0.0384 0.0384 0.0332 0.0341 360,000 +0.00(+10.04%)
Nov 21, 2014 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+7.60%)
Nov 20, 2014 0.0410 0.0410 0.0255 0.0288 13,000 -0.00(-0.69%)
Nov 19, 2014 0.0300 0.0330 0.0290 0.0290 130,000 -0.00(-9.37%)
Nov 18, 2014 0.0350 0.0405 0.0320 0.0320 115,250 -0.00(-8.57%)
Nov 17, 2014 0.0367 0.0367 0.0350 0.0350 120,000 -0.00(-4.11%)
Nov 07, 2014 0.0365 0.0365 0.0365 0 +0.00(+6.41%)
Nov 06, 2014 0.0340 0.0343 0.0340 0.0343 3,308 -0.00(-6.28%)
Nov 05, 2014 0.0366 0.0366 0.0366 0.0366 9,350 +0.00(+0.00%)
Nov 03, 2014 0.0366 0.0366 0.0366 0 +0.00(+6.09%)
Oct 31, 2014 0.0345 0.0345 0.0345 0.0345 20,000 -0.00(-11.08%)
Oct 28, 2014 0.0388 0.0388 0.0388 0 -0.00(-9.13%)
Oct 24, 2014 0.0427 0.0427 0.0427 27,000 +0.00(+0.47%)
Oct 23, 2014 0.0401 0.0425 0.0401 0.0425 40,000 +0.00(+6.25%)
Oct 22, 2014 0.0400 0.0419 0.0385 0.0400 80,838 +0.01(+17.65%)
Oct 21, 2014 0.0332 0.0340 0.0332 0.0340 55,000 +0.00(+13.33%)
Oct 16, 2014 0.0296 0.0300 0.0296 0.0300 20,500 -0.01(-25.00%)
Oct 14, 2014 0.0342 0.0400 0.0342 0.0400 69,265 +0.00(+0.00%)
Oct 13, 2014 0.0343 0.0400 0.0343 0.0400 14,500 +0.00(+5.82%)
Oct 07, 2014 0.0378 0.0378 0.0378 0 +0.00(+2.16%)
Oct 03, 2014 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Oct 02, 2014 0.0475 0.0475 0.0380 0.0380 525,075 -0.00(-1.04%)
Oct 01, 2014 0.0384 0.0384 0.0384 0.0384 2,600 -0.00(-4.00%)
Sep 30, 2014 0.0400 0.0400 0.0400 0.0400 22,500 +0.00(+1.01%)
Sep 26, 2014 0.0396 0.0396 0.0396 0 -0.01(-25.28%)
Sep 24, 2014 0.0530 0.0530 0.0530 0 +0.01(+12.77%)
Sep 22, 2014 0.0470 0.0470 0.0470 0 +0.00(+6.33%)
Sep 19, 2014 0.0505 0.0505 0.0442 0.0442 50,000 +0.00(+0.23%)
Sep 18, 2014 0.0441 0.0441 0.0441 0.0441 1,000 -0.01(-12.67%)
Sep 17, 2014 0.0480 0.0505 0.0431 0.0505 275,000 -0.00(-2.88%)
Sep 16, 2014 0.0520 0.0520 0.0520 0.0520 21,052 +0.00(+9.47%)
Sep 15, 2014 0.0475 0.0475 0.0475 0.0475 20,900 +0.00(+0.85%)
Sep 10, 2014 0.0471 0.0471 0.0471 0 -0.00(-5.80%)
Sep 09, 2014 0.0569 0.0570 0.0500 0.0500 14,000 -0.01(-16.53%)
Sep 08, 2014 0.0500 0.0599 0.0500 0.0599 6,000 -0.00(-3.70%)
Sep 05, 2014 0.0622 0.0622 0.0622 0.0622 2,100 +0.00(+8.55%)
Sep 04, 2014 0.0600 0.0600 0.0573 0.0573 10,000 -0.01(-18.14%)
Aug 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Aug 28, 2014 0.0660 0.0660 0.0660 0.0660 14,000 +0.00(+0.00%)
Aug 27, 2014 0.0620 0.0670 0.0620 0.0660 56,225 +0.00(+6.62%)
Aug 26, 2014 0.0608 0.0619 0.0608 0.0619 8,000 -0.00(-0.16%)
Aug 25, 2014 0.0584 0.0620 0.0570 0.0620 65,000 -0.01(-7.46%)
Aug 21, 2014 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
Aug 20, 2014 0.0579 0.0690 0.0557 0.0690 64,710 +0.00(+0.00%)
Aug 19, 2014 0.0550 0.0733 0.0550 0.0690 306,200 +0.02(+42.56%)
Aug 18, 2014 0.0428 0.0428 0.0484 10,000 +0.01(+13.08%)
Aug 15, 2014 0.0434 0.0450 0.0408 0.0428 735,946 -0.00(-2.73%)
Aug 14, 2014 0.0550 0.0550 0.0440 0.0440 157,000 -0.01(-10.20%)
Aug 13, 2014 0.0490 0.0490 0.0490 0.0490 15,000 +0.00(+0.00%)
Aug 12, 2014 0.0490 0.0490 0.0490 172,450 +0.00(+0.00%)
Aug 11, 2014 0.0490 0.0490 0.0490 0.0490 6,750 +0.00(+2.94%)
Aug 08, 2014 0.0476 0.0476 0.0476 0.0476 45,000 -0.01(-11.85%)
Aug 01, 2014 0.0540 0.0540 0.0540 0 -0.01(-10.15%)
Jul 30, 2014 0.0601 0.0601 0.0601 0 -0.00(-4.60%)
Jul 29, 2014 0.0595 0.0630 0.0595 0.0630 2,000 +0.01(+14.55%)
Jul 25, 2014 0.0577 0.0577 0.0550 0.0550 7,000 +0.00(+7.84%)
Jul 24, 2014 0.0580 0.0580 0.0500 0.0510 93,500 -0.00(-7.27%)
Jul 23, 2014 0.0650 0.0650 0.0550 0.0550 73,000 -0.02(-21.43%)
Jul 22, 2014 0.0700 0.0700 0.0700 0.0700 1,428 +0.02(+28.44%)
Jul 18, 2014 0.0545 0.0545 0.0545 0 -0.01(-9.17%)
Jul 17, 2014 0.0600 0.0700 0.0577 0.0600 100,110 +0.00(+9.09%)
Jul 16, 2014 0.0550 0.0550 0.0550 0.0550 10,550 +0.00(+0.00%)
Jul 15, 2014 0.0470 0.0550 0.0470 0.0550 140,871 +0.01(+17.02%)
Jul 14, 2014 0.0470 0.0470 0.0450 0.0470 13,041 +0.00(+3.52%)
Jul 09, 2014 0.0454 0.0454 0.0454 0 -0.00(-9.20%)
Jul 08, 2014 0.0450 0.0500 0.0450 0.0500 1,009,455 +0.00(+0.00%)
Jul 03, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2014 0.0500 0.0500 0.0500 0.0500 6,360 -0.00(-2.91%)
Jul 01, 2014 0.0500 0.0515 0.0500 0.0515 245,554 +0.00(+3.00%)
Jun 27, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2014 0.0460 0.0500 0.0460 0.0500 20,280 -0.01(-18.03%)
Jun 25, 2014 0.0610 0.0610 0.0610 0.0610 98,347 +0.00(+4.45%)
Jun 24, 2014 0.0540 0.0584 0.0540 0.0584 54,000 +0.00(+8.15%)
Jun 23, 2014 0.0550 0.0550 0.0540 0.0540 109,000 +0.00(+0.00%)
Jun 19, 2014 0.0540 0.0540 0.0540 0 +0.00(+1.89%)
Jun 18, 2014 0.0502 0.0600 0.0502 0.0530 48,250 +0.00(+3.92%)
Jun 17, 2014 0.0600 0.0640 0.0510 0.0510 507,404 -0.01(-15.00%)
Jun 16, 2014 0.0548 0.0600 0.0500 0.0600 128,942 +0.00(+0.00%)
Jun 13, 2014 0.0600 0.0610 0.0548 0.0600 142,633 -0.01(-10.45%)
Jun 12, 2014 0.0619 0.0670 0.0610 0.0670 96,623 +0.00(+0.15%)
Jun 11, 2014 0.0690 0.0690 0.0600 0.0669 335,500 +0.01(+11.50%)
Jun 10, 2014 0.0896 0.0896 0.0600 0.0600 1,392,213 -0.22(-78.65%)
Jun 06, 2014 0.2945 0.3070 0.2810 0.2810 45,140 -0.03(-10.79%)
Jun 05, 2014 0.3000 0.3150 0.2940 0.3150 23,000 +0.00(+1.16%)
Jun 04, 2014 0.2811 0.3115 0.2811 0.3114 7,900 +0.03(+9.26%)
Jun 03, 2014 0.3348 0.3350 0.2780 0.2850 175,660 -0.05(-13.85%)
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.