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 30, 2014 0.2832 0.3095 0.2737 0.3095 144,960 +0.04(+14.21%)
May 29, 2014 0.2850 0.3010 0.2640 0.2710 46,000 -0.01(-3.90%)
May 28, 2014 0.2988 0.3140 0.2688 0.2820 70,900 -0.03(-8.74%)
May 27, 2014 0.2870 0.3090 0.2870 0.3090 28,100 +0.01(+3.00%)
May 23, 2014 0.3000 0.3000 0.3000 0 +0.06(+23.97%)
May 22, 2014 0.2430 0.2580 0.2268 0.2420 194,395 -0.00(-1.06%)
May 21, 2014 0.2542 0.2600 0.2350 0.2446 167,500 -0.01(-5.56%)
May 20, 2014 0.2810 0.2810 0.2490 0.2590 48,000 +0.02(+6.15%)
May 19, 2014 0.2670 0.2670 0.2440 0.2440 157,266 -0.01(-4.31%)
May 16, 2014 0.2600 0.2740 0.2550 0.2550 27,950 -0.03(-8.93%)
May 15, 2014 0.2890 0.2890 0.2570 0.2800 149,775 -0.01(-2.61%)
May 14, 2014 0.3030 0.3040 0.2860 0.2875 27,300 +0.01(+2.31%)
May 12, 2014 0.2810 0.2810 0.2810 0 +0.01(+1.85%)
May 09, 2014 0.2819 0.2849 0.2680 0.2759 285,100 -0.00(-1.46%)
May 08, 2014 0.2800 0.2900 0.2792 0.2800 56,675 -0.03(-8.35%)
May 07, 2014 0.2990 0.3055 0.2880 0.3055 23,306 +0.01(+1.83%)
May 06, 2014 0.3006 0.3006 0.3000 0.3000 16,412 -0.01(-1.64%)
May 05, 2014 0.3240 0.3240 0.3050 0.3050 57,183 -0.03(-8.41%)
May 02, 2014 0.3120 0.3352 0.3000 0.3330 99,260 +0.03(+8.82%)
May 01, 2014 0.3100 0.3100 0.2950 0.3060 115,243 +0.01(+4.08%)
Apr 30, 2014 0.2880 0.3100 0.2850 0.2940 212,751 +0.00(+1.38%)
Apr 29, 2014 0.3081 0.3081 0.2600 0.2900 606,771 -0.01(-3.65%)
Apr 28, 2014 0.3100 0.3290 0.2980 0.3010 148,500 -0.01(-2.90%)
Apr 25, 2014 0.3518 0.3518 0.3000 0.3100 491,128 -0.03(-8.82%)
Apr 24, 2014 0.3460 0.3563 0.3210 0.3400 95,790 -0.01(-2.86%)
Apr 23, 2014 0.3578 0.3590 0.3393 0.3500 49,804 -0.01(-2.78%)
Apr 22, 2014 0.3578 0.3770 0.3578 0.3600 110,167 +0.00(+0.00%)
Apr 21, 2014 0.3656 0.3770 0.3600 0.3600 198,150 -0.01(-2.25%)
Apr 17, 2014 0.3683 0.3683 0.3683 0 +0.02(+5.53%)
Apr 16, 2014 0.3340 0.3500 0.3300 0.3490 74,395 +0.02(+7.38%)
Apr 15, 2014 0.3300 0.3343 0.3070 0.3250 166,619 -0.02(-4.41%)
Apr 14, 2014 0.3580 0.3677 0.3369 0.3400 78,310 -0.02(-5.56%)
Apr 11, 2014 0.3600 0.3690 0.3440 0.3600 239,723 -0.01(-2.33%)
Apr 10, 2014 0.3800 0.3809 0.3591 0.3686 142,232 -0.01(-3.00%)
Apr 09, 2014 0.3800 0.3869 0.3560 0.3800 214,250 +0.01(+1.96%)
Apr 08, 2014 0.3800 0.3900 0.3700 0.3727 207,500 +0.01(+2.96%)
Apr 07, 2014 0.3869 0.3869 0.3456 0.3620 293,478 -0.02(-6.00%)
Apr 04, 2014 0.4070 0.4070 0.3700 0.3851 0 -0.02(-5.84%)
Apr 03, 2014 0.4200 0.4200 0.4020 0.4090 108,199 -0.01(-1.52%)
Apr 02, 2014 0.4000 0.4312 0.4000 0.4153 62,900 +0.01(+2.47%)
Apr 01, 2014 0.3821 0.4053 0.3820 0.4053 167,000 +0.03(+8.49%)
Mar 31, 2014 0.3960 0.4000 0.3736 0.3736 81,900 -0.02(-6.22%)
Mar 28, 2014 0.4080 0.4080 0.3872 0.3984 0 -0.01(-1.65%)
Mar 27, 2014 0.3994 0.4110 0.3650 0.4051 334,968 -0.00(-0.95%)
Mar 26, 2014 0.4020 0.4270 0.3900 0.4090 301,527 -0.01(-1.23%)
Mar 25, 2014 0.4230 0.4368 0.4090 0.4141 199,688 -0.01(-3.04%)
Mar 24, 2014 0.4600 0.4600 0.4230 0.4271 835,306 -0.03(-6.75%)
Mar 21, 2014 0.4700 0.4700 0.4526 0.4580 102,579 -0.01(-2.14%)
Mar 20, 2014 0.4490 0.4680 0.4265 0.4680 290,561 +0.02(+4.63%)
Mar 19, 2014 0.4400 0.4530 0.4194 0.4473 1,092,163 +0.01(+2.17%)
Mar 18, 2014 0.4490 0.4494 0.4300 0.4378 256,508 -0.01(-1.82%)
Mar 17, 2014 0.4480 0.4520 0.4396 0.4459 373,006 -0.01(-2.17%)
Mar 14, 2014 0.4600 0.4626 0.4260 0.4558 0 -0.01(-1.17%)
Mar 13, 2014 0.4636 0.4727 0.4500 0.4612 273,845 +0.00(+0.26%)
Mar 12, 2014 0.4800 0.4800 0.4472 0.4600 180,340 -0.02(-4.17%)
Mar 11, 2014 0.4920 0.4920 0.4720 0.4800 190,340 -0.01(-2.83%)
Mar 10, 2014 0.4979 0.5000 0.4658 0.4940 431,200 -0.01(-1.20%)
Mar 07, 2014 0.5110 0.5110 0.4660 0.5000 0 -0.02(-4.21%)
Mar 06, 2014 0.5200 0.5330 0.5100 0.5220 701,929 +0.01(+0.97%)
Mar 05, 2014 0.4830 0.5300 0.4828 0.5170 1,356,959 +0.04(+7.73%)
Mar 04, 2014 0.4480 0.4799 0.4390 0.4799 861,979 +0.02(+5.38%)
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.