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, 2016 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0650 0.0550 0.0600 1,054,832 +0.00(+0.00%)
Nov 28, 2016 0.0700 0.0750 0.0600 0.0600 3,503,400 +0.01(+20.00%)
Nov 25, 2016 0.0450 0.0500 0.0450 0.0500 105,875 +0.01(+11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0450 0.0400 0.0450 175,500 +0.00(+0.00%)
Nov 22, 2016 0.0450 0.0450 0.0450 0.0450 217,800 -0.01(-10.00%)
Nov 21, 2016 0.0500 0.0550 0.0500 0.0500 181,200 +0.01(+11.11%)
Nov 18, 2016 0.0500 0.0500 0.0450 0.0450 72,000 +0.00(+0.00%)
Nov 17, 2016 0.0450 0.0450 0.0450 0.0450 97,800 +0.00(+0.00%)
Nov 16, 2016 0.0550 0.0550 0.0450 0.0450 756,275 -0.01(-18.18%)
Nov 15, 2016 0.0350 0.0800 0.0300 0.0550 5,511,942 +0.01(+37.50%)
Nov 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 04, 2016 0.0350 0.0350 0.0350 0.0350 291,650 +0.00(+0.00%)
Nov 01, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2016 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 26, 2016 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+0.00%)
Oct 25, 2016 0.0400 0.0400 0.0400 0.0400 367,130 +0.00(+0.00%)
Oct 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2016 0.0400 0.0450 0.0400 0.0400 291,100 -0.00(-11.11%)
Oct 19, 2016 0.0400 0.0450 0.0400 0.0450 102,000 +0.00(+0.00%)
Oct 18, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Oct 17, 2016 0.0500 0.0500 0.0450 0.0500 42,000 +0.01(+25.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 12, 2016 0.0450 0.0450 0.0450 0.0450 156,000 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 03, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2016 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Sep 29, 2016 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Sep 28, 2016 0.0550 0.0550 0.0450 0.0500 297,364 -0.00(-9.09%)
Sep 27, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 26, 2016 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Sep 23, 2016 0.0550 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Sep 22, 2016 0.0550 0.0600 0.0550 0.0600 94,000 +0.00(+9.09%)
Sep 21, 2016 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Sep 20, 2016 0.0550 0.0550 0.0500 0.0550 99,500 +0.00(+0.00%)
Sep 19, 2016 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+0.00%)
Sep 16, 2016 0.0550 0.0550 0.0550 0.0550 80,500 +0.00(+0.00%)
Sep 15, 2016 0.0550 0.0550 0.0550 0.0550 75,600 +0.00(+0.00%)
Sep 14, 2016 0.0650 0.0650 0.0550 0.0550 1,584,258 -0.02(-21.43%)
Sep 13, 2016 0.0650 0.0700 0.0650 0.0700 17,000 +0.00(+0.00%)
Sep 12, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Sep 09, 2016 0.0750 0.0750 0.0750 0.0750 46,666 -0.01(-6.25%)
Sep 08, 2016 0.0750 0.0800 0.0750 0.0800 58,444 +0.01(+14.29%)
Sep 07, 2016 0.0850 0.0850 0.0700 0.0700 372,484 -0.01(-17.65%)
Sep 06, 2016 0.0800 0.0850 0.0800 0.0850 124,000 +0.01(+13.33%)
Sep 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
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.