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 (%)
Nov 30, 2011 0.2200 0.2500 0.2200 0.2400 31,000 -0.03(-9.43%)
Nov 29, 2011 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 28, 2011 0.2300 0.2650 0.2250 0.2650 18,000 -0.01(-1.85%)
Nov 25, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 24, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 23, 2011 0.2600 0.2800 0.2400 0.2700 90,000 -0.01(-3.57%)
Nov 22, 2011 0.2600 0.2800 0.2600 0.2800 34,500 +0.02(+7.69%)
Nov 21, 2011 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Nov 18, 2011 0.2300 0.2500 0.2300 0.2500 25,000 +0.02(+8.70%)
Nov 17, 2011 0.2300 0.2300 0.2300 0.2300 6,000 -0.01(-6.12%)
Nov 16, 2011 0.2200 0.2450 0.2200 0.2450 3,000 +0.04(+16.67%)
Nov 15, 2011 0.2450 0.2850 0.2100 0.2100 58,214 -0.02(-8.70%)
Nov 14, 2011 0.2150 0.2300 0.2100 0.2300 24,500 +0.02(+9.52%)
Nov 11, 2011 0.2200 0.2200 0.2100 0.2100 3,000 +0.01(+2.44%)
Nov 10, 2011 0.2200 0.2200 0.2050 0.2050 3,500 +0.00(+0.00%)
Nov 09, 2011 0.2100 0.2100 0.2050 0.2050 28,500 -0.01(-2.38%)
Nov 08, 2011 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Nov 07, 2011 0.2200 0.2200 0.2050 0.2100 32,000 -0.01(-4.55%)
Nov 04, 2011 0.2200 0.2400 0.2200 0.2200 21,943 -0.01(-6.38%)
Nov 03, 2011 0.2350 0.2350 0.2350 0.2350 7,000 +0.01(+6.82%)
Nov 02, 2011 0.2300 0.2550 0.2200 0.2200 11,714 -0.03(-12.00%)
Nov 01, 2011 0.2250 0.2500 0.2250 0.2500 25,000 -0.01(-3.85%)
Oct 31, 2011 0.2300 0.2600 0.2250 0.2600 25,000 +0.01(+4.00%)
Oct 28, 2011 0.2500 0.2600 0.2500 0.2500 26,000 +0.02(+11.11%)
Oct 27, 2011 0.2250 0.2250 0.2250 0.2250 200 -0.02(-10.00%)
Oct 26, 2011 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Oct 25, 2011 0.2600 0.2600 0.2500 0.2500 15,500 +0.00(+0.00%)
Oct 24, 2011 0.2400 0.2500 0.2400 0.2500 32,500 +0.01(+4.17%)
Oct 21, 2011 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 20, 2011 0.2100 0.2400 0.2100 0.2400 3,800 +0.00(+0.00%)
Oct 19, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 18, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 17, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 14, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 13, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 12, 2011 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Oct 11, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 07, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 06, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 05, 2011 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Oct 04, 2011 0.2200 0.2400 0.2100 0.2400 65,500 +0.00(+0.00%)
Oct 03, 2011 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
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%)
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.