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 (%)
Sep 30, 2011 0.2200 0.2400 0.2200 0.2400 47,638 +0.02(+9.09%)
Sep 29, 2011 0.2200 0.2200 0.2200 0.2200 10,000 -0.03(-12.00%)
Sep 28, 2011 0.2300 0.2500 0.2300 0.2500 29,300 -0.03(-12.28%)
Sep 27, 2011 0.3000 0.3000 0.2850 0.2850 44,000 +0.01(+5.56%)
Sep 26, 2011 0.2500 0.3100 0.2500 0.2700 90,000 +0.02(+8.00%)
Sep 23, 2011 0.2300 0.2500 0.2200 0.2500 52,000 +0.00(+0.00%)
Sep 22, 2011 0.2400 0.2500 0.2350 0.2500 12,500 +0.01(+4.17%)
Sep 21, 2011 0.2500 0.2500 0.2400 0.2400 20,400 -0.02(-7.69%)
Sep 20, 2011 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+8.33%)
Sep 19, 2011 0.2400 0.2500 0.2400 0.2400 129,338 -0.01(-4.00%)
Sep 16, 2011 0.2700 0.2700 0.2500 0.2500 8,500 +0.00(+0.00%)
Sep 15, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 14, 2011 0.2500 0.2500 0.2500 0.2500 17,500 +0.00(+0.00%)
Sep 13, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 12, 2011 0.2550 0.2550 0.2500 0.2500 96,000 -0.01(-3.85%)
Sep 09, 2011 0.2600 0.2600 0.2600 0.2600 59,000 -0.06(-18.75%)
Sep 08, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 07, 2011 0.2600 0.3200 0.2600 0.3200 48,000 +0.09(+39.13%)
Sep 06, 2011 0.2300 0.2300 0.2300 0.2300 24,000 +0.00(+0.00%)
Sep 02, 2011 0.2300 0.2300 0.2200 0.2300 37,500 -0.03(-11.54%)
Sep 01, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 31, 2011 0.2600 0.2600 0.2600 0.2600 4,200 +0.00(+0.00%)
Aug 30, 2011 0.2600 0.2600 0.2600 0.2600 3,000 +0.03(+13.04%)
Aug 29, 2011 0.2400 0.2600 0.2300 0.2300 24,000 -0.03(-11.54%)
Aug 26, 2011 0.2600 0.2600 0.2000 0.2600 38,500 +0.00(+0.00%)
Aug 25, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 24, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 23, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 22, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 19, 2011 0.2800 0.2800 0.2600 0.2600 22,500 -0.01(-3.70%)
Aug 18, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 17, 2011 0.2700 0.2700 0.2700 0.2700 20,000 -0.01(-5.26%)
Aug 16, 2011 0.2850 0.2850 0.2850 0.2850 3,000 +0.00(+0.00%)
Aug 15, 2011 0.2850 0.3000 0.2850 0.2850 18,000 +0.03(+14.00%)
Aug 12, 2011 0.2500 0.2500 0.2500 0.2500 4,000 -0.03(-12.28%)
Aug 11, 2011 0.2400 0.2850 0.2400 0.2850 12,000 -0.01(-3.39%)
Aug 10, 2011 0.2950 0.2950 0.2950 0.2950 1,000 +0.04(+18.00%)
Aug 09, 2011 0.3000 0.3000 0.2400 0.2500 21,000 -0.01(-3.85%)
Aug 08, 2011 0.2600 0.2600 0.2600 0.2600 5,000 -0.04(-13.33%)
Aug 05, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 04, 2011 0.2600 0.3000 0.2600 0.3000 52,000 +0.02(+5.26%)
Aug 03, 2011 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 02, 2011 0.2850 0.2850 0.2850 0.2850 10,000 -0.03(-8.06%)
Jul 29, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 28, 2011 0.3100 0.3100 0.3100 0.3100 4,000 +0.00(+0.00%)
Jul 27, 2011 0.2800 0.3100 0.2200 0.3100 20,500 -0.01(-3.13%)
Jul 26, 2011 0.3200 0.3200 0.3200 0.3200 1,000 +0.04(+14.29%)
Jul 25, 2011 0.2800 0.2800 0.2800 0.2800 7,281 -0.04(-12.50%)
Jul 22, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 21, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 20, 2011 0.2850 0.3200 0.2800 0.3200 8,500 +0.00(+0.00%)
Jul 19, 2011 0.2800 0.3200 0.2700 0.3200 8,500 +0.00(+0.00%)
Jul 18, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 15, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 14, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 13, 2011 0.3200 0.3200 0.3200 0.3200 3,000 +0.02(+6.67%)
Jul 12, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 11, 2011 0.3000 0.3250 0.3000 0.3000 20,000 +0.00(+0.00%)
Jul 08, 2011 0.3050 0.3050 0.3000 0.3000 48,000 -0.01(-1.64%)
Jul 07, 2011 0.3100 0.3100 0.3050 0.3050 16,500 -0.01(-3.17%)
Jul 06, 2011 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jul 05, 2011 0.3150 0.3150 0.3150 0.3150 3,000 +0.02(+5.00%)
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.