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 (%)
Jun 29, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 28, 2018 0.1700 0.1700 0.1500 0.1550 5,108,899 -0.02(-13.89%)
Jun 27, 2018 0.1700 0.2050 0.1600 0.1800 22,859,558 +0.04(+33.33%)
Jun 26, 2018 0.1200 0.1550 0.1100 0.1350 8,215,124 +0.01(+8.00%)
Jun 25, 2018 0.1350 0.1400 0.1150 0.1250 9,499,052 -0.02(-10.71%)
Jun 22, 2018 0.1600 0.1650 0.1350 0.1400 7,141,141 -0.02(-15.15%)
Jun 21, 2018 0.1600 0.2150 0.1500 0.1650 24,677,288 +0.00(+0.00%)
Jun 20, 2018 0.1000 0.1650 0.0850 0.1650 24,231,448 +0.09(+106.25%)
Jun 19, 2018 0.0550 0.0900 0.0550 0.0800 7,396,542 +0.02(+33.33%)
Jun 18, 2018 0.0550 0.0600 0.0500 0.0600 895,439 +0.00(+9.09%)
Jun 15, 2018 0.0600 0.0450 0.0550 1,267,317 -0.00(-8.33%)
Jun 14, 2018 0.0450 0.0600 0.0400 0.0600 1,313,518 +0.01(+20.00%)
Jun 13, 2018 0.0450 0.0600 0.0450 0.0500 3,153,814 +0.01(+11.11%)
Jun 12, 2018 0.0400 0.0450 0.0400 0.0450 271,340 +0.00(+0.00%)
Jun 11, 2018 0.0450 0.0450 0.0400 0.0450 331,977 +0.00(+12.50%)
Jun 08, 2018 0.0400 0.0400 0.0350 0.0400 1,095,000 +0.00(+0.00%)
Jun 07, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jun 06, 2018 0.0350 0.0400 0.0350 0.0400 355,500 +0.00(+14.29%)
Jun 05, 2018 0.0350 0.0350 0.0350 0.0350 204,570 +0.00(+0.00%)
Jun 04, 2018 0.0350 0.0350 0.0300 0.0350 170,700 -0.00(-12.50%)
Jun 01, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
May 31, 2018 0.0350 0.0350 0.0350 0.0350 144,850 +0.00(+0.00%)
May 30, 2018 0.0400 0.0400 0.0350 0.0350 263,000 +0.00(+0.00%)
May 29, 2018 0.0350 0.0350 0.0350 0.0350 256,000 +0.00(+0.00%)
May 28, 2018 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
May 25, 2018 0.0400 0.0400 0.0400 0.0400 6,750 +0.00(+0.00%)
May 24, 2018 0.0350 0.0400 0.0350 0.0400 466,900 +0.00(+14.29%)
May 23, 2018 0.0300 0.0350 0.0300 0.0350 611,333 +0.01(+16.67%)
May 22, 2018 0.0300 0.0350 0.0300 0.0300 282,612 +0.00(+0.00%)
May 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 17, 2018 0.0300 0.0300 0.0300 0.0300 608,000 +0.00(+0.00%)
May 16, 2018 0.0300 0.0300 0.0300 0.0300 318,000 +0.00(+0.00%)
May 15, 2018 0.0300 0.0300 0.0300 0.0300 43,000 +0.00(+0.00%)
May 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 10, 2018 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
May 07, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 31,000 +0.01(+16.67%)
May 03, 2018 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Apr 30, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 25, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 24, 2018 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Apr 23, 2018 0.0350 0.0350 0.0350 0.0350 113,000 +0.00(+0.00%)
Apr 20, 2018 0.0350 0.0400 0.0350 0.0350 185,000 +0.00(+0.00%)
Apr 19, 2018 0.0400 0.0400 0.0350 0.0350 1,066,900 -0.00(-12.50%)
Apr 18, 2018 0.0400 0.0500 0.0350 0.0400 9,044,816 +0.01(+33.33%)
Apr 17, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Apr 16, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Apr 12, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Apr 11, 2018 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-14.29%)
Apr 10, 2018 0.0300 0.0350 0.0300 0.0350 69,000 +0.00(+0.00%)
Apr 06, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 05, 2018 0.0300 0.0300 0.0300 0.0300 60,725 +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.