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 (%)
Mar 31, 2010 0.4300 0.4750 0.4200 0.4750 273,896 +0.00(+0.00%)
Mar 30, 2010 0.4700 0.4800 0.4200 0.4750 41,000 -0.02(-3.06%)
Mar 29, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 26, 2010 0.4700 0.4900 0.4700 0.4900 3,000 +0.07(+15.29%)
Mar 25, 2010 0.4600 0.4600 0.4250 0.4250 20,000 -0.05(-11.46%)
Mar 24, 2010 0.5000 0.5000 0.4800 0.4800 18,000 -0.03(-5.88%)
Mar 23, 2010 0.5200 0.5200 0.5100 0.5100 13,500 -0.01(-1.92%)
Mar 22, 2010 0.5000 0.5200 0.5000 0.5200 39,500 +0.02(+4.00%)
Mar 19, 2010 0.5100 0.5300 0.5000 0.5000 5,000 -0.03(-5.66%)
Mar 18, 2010 0.5000 0.5300 0.5000 0.5300 26,500 +0.01(+1.92%)
Mar 17, 2010 0.5200 0.5200 0.5200 0.5200 15,000 -0.01(-1.89%)
Mar 16, 2010 0.5000 0.5300 0.5000 0.5300 32,300 +0.02(+3.92%)
Mar 15, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 12, 2010 0.4500 0.5100 0.4500 0.5100 51,600 +0.04(+8.51%)
Mar 11, 2010 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Mar 10, 2010 0.4600 0.4600 0.4500 0.4600 10,000 +0.01(+2.22%)
Mar 09, 2010 0.4400 0.4500 0.4300 0.4500 6,000 +0.00(+0.00%)
Mar 08, 2010 0.5000 0.5000 0.4500 0.4500 32,000 -0.07(-13.46%)
Mar 05, 2010 0.4400 0.5200 0.4100 0.5200 57,788 +0.09(+20.93%)
Mar 04, 2010 0.4400 0.4400 0.4300 0.4300 11,000 -0.04(-8.51%)
Mar 03, 2010 0.4800 0.4800 0.4100 0.4700 53,000 +0.02(+4.44%)
Mar 02, 2010 0.4300 0.4500 0.4300 0.4500 3,600 -0.03(-6.25%)
Mar 01, 2010 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Feb 26, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 25, 2010 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Feb 24, 2010 0.4450 0.4800 0.4300 0.4800 28,157 +0.03(+7.87%)
Feb 23, 2010 0.4500 0.4500 0.4450 0.4450 5,500 -0.01(-1.11%)
Feb 22, 2010 0.4500 0.4500 0.4500 0.4500 24,000 +0.01(+2.27%)
Feb 19, 2010 0.4600 0.4600 0.4400 0.4400 25,071 -0.02(-4.35%)
Feb 18, 2010 0.4800 0.4800 0.4600 0.4600 8,000 +0.02(+3.37%)
Feb 17, 2010 0.4450 0.4450 0.4450 0.4450 3,700 +0.01(+1.14%)
Feb 16, 2010 0.4400 0.4400 0.4400 0.4400 5,300 +0.00(+0.00%)
Feb 12, 2010 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Feb 11, 2010 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+7.87%)
Feb 10, 2010 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Feb 09, 2010 0.4500 0.4500 0.4450 0.4450 24,142 -0.01(-1.11%)
Feb 08, 2010 0.4500 0.4500 0.4450 0.4500 17,000 +0.00(+0.00%)
Feb 05, 2010 0.4500 0.4500 0.4500 0.4500 15,500 -0.03(-6.25%)
Feb 04, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 03, 2010 0.4800 0.5200 0.4800 0.4800 30,500 +0.00(+0.00%)
Feb 02, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 01, 2010 0.4700 0.4800 0.4600 0.4800 13,000 +0.00(+0.00%)
Jan 29, 2010 0.4400 0.4800 0.4400 0.4800 5,500 +0.03(+6.67%)
Jan 28, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2010 0.4500 0.4500 0.4500 0.4500 4,500 -0.02(-3.23%)
Jan 26, 2010 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jan 25, 2010 0.4200 0.4650 0.4200 0.4650 17,500 +0.03(+5.68%)
Jan 22, 2010 0.4100 0.4400 0.4100 0.4400 11,000 +0.02(+3.53%)
Jan 21, 2010 0.4400 0.4400 0.4250 0.4250 21,000 -0.02(-3.41%)
Jan 20, 2010 0.4600 0.4600 0.4400 0.4400 19,571 +0.00(+0.00%)
Jan 19, 2010 0.4600 0.4700 0.4200 0.4400 32,500 -0.02(-4.35%)
Jan 18, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 15, 2010 0.4600 0.4600 0.4600 0.4600 400 -0.02(-4.17%)
Jan 14, 2010 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Jan 13, 2010 0.4700 0.4800 0.4600 0.4800 9,000 +0.01(+3.23%)
Jan 12, 2010 0.5100 0.5100 0.4650 0.4650 26,600 -0.05(-10.58%)
Jan 11, 2010 0.5000 0.5200 0.5000 0.5200 39,000 -0.02(-3.70%)
Jan 08, 2010 0.5400 0.5400 0.5400 0.5400 8,500 +0.00(+0.00%)
Jan 07, 2010 0.5000 0.5400 0.5000 0.5400 49,500 +0.04(+8.00%)
Jan 06, 2010 0.5400 0.5400 0.5000 0.5000 24,000 -0.05(-9.09%)
Jan 05, 2010 0.5500 0.5700 0.5500 0.5500 33,000 +0.00(+0.00%)
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.