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 (%)
May 30, 2008 0.4900 0.5100 0.4500 0.5000 74,500 +0.03(+6.38%)
May 29, 2008 0.4700 0.4700 0.4300 0.4700 56,642 +0.00(+0.00%)
May 28, 2008 0.5400 0.5400 0.4700 0.4700 21,500 -0.07(-12.96%)
May 27, 2008 0.5500 0.5900 0.4500 0.5400 150,500 +0.04(+8.00%)
May 26, 2008 0.5000 0.5000 0.4800 0.5000 42,726 +0.02(+4.17%)
May 23, 2008 0.4500 0.4800 0.4500 0.4800 13,017 +0.00(+0.00%)
May 22, 2008 0.4400 0.4800 0.4400 0.4800 22,785 +0.03(+6.67%)
May 21, 2008 0.3900 0.4500 0.3900 0.4500 38,238 +0.06(+15.38%)
May 20, 2008 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 19, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 16, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 15, 2008 0.3900 0.3900 0.3900 0.3900 2,500 +0.02(+4.00%)
May 14, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 13, 2008 0.3750 0.3750 0.3750 0.3750 16,357 +0.03(+7.14%)
May 12, 2008 0.3750 0.3750 0.3500 0.3500 65,000 -0.03(-6.67%)
May 09, 2008 0.3500 0.3900 0.3500 0.3750 4,500 +0.02(+4.17%)
May 08, 2008 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
May 07, 2008 0.3500 0.3500 0.3500 0.3500 9,000 -0.07(-15.66%)
May 06, 2008 0.4500 0.4500 0.3200 0.4150 32,685 +0.01(+3.75%)
May 05, 2008 0.3900 0.4000 0.3900 0.4000 14,071 +0.07(+21.21%)
May 02, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 01, 2008 0.3300 0.3300 0.3300 0.3300 58,500 -0.02(-5.71%)
Apr 30, 2008 0.3300 0.3500 0.3300 0.3500 4,785 -0.01(-2.78%)
Apr 29, 2008 0.3800 0.3800 0.3600 0.3600 3,000 -0.04(-10.00%)
Apr 28, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 25, 2008 0.4100 0.4100 0.4000 0.4000 19,071 -0.03(-6.98%)
Apr 24, 2008 0.4100 0.4300 0.4100 0.4300 12,000 -0.02(-4.44%)
Apr 23, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 22, 2008 0.4000 0.4500 0.4000 0.4500 26,071 +0.06(+15.38%)
Apr 21, 2008 0.3600 0.3900 0.3600 0.3900 44,000 +0.03(+8.33%)
Apr 18, 2008 0.3250 0.3600 0.3250 0.3600 27,071 +0.02(+5.88%)
Apr 17, 2008 0.3500 0.3500 0.3400 0.3400 60,000 -0.02(-5.56%)
Apr 16, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 15, 2008 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
Apr 14, 2008 0.3600 0.3700 0.3600 0.3700 9,035 +0.00(+0.00%)
Apr 11, 2008 0.3800 0.3800 0.3600 0.3700 4,000 -0.02(-3.90%)
Apr 10, 2008 0.3900 0.3900 0.3600 0.3850 10,071 +0.01(+1.32%)
Apr 09, 2008 0.3800 0.3800 0.3800 0.3800 10,250 -0.02(-3.80%)
Apr 08, 2008 0.3750 0.3950 0.3750 0.3950 13,000 -0.01(-1.25%)
Apr 07, 2008 0.3950 0.4000 0.3950 0.4000 7,500 -0.02(-4.76%)
Apr 04, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 03, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 02, 2008 0.4300 0.4300 0.4200 0.4200 9,200 -0.01(-2.33%)
Apr 01, 2008 0.3950 0.4300 0.3950 0.4300 22,000 -0.02(-4.44%)
Mar 31, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.01(-1.10%)
Mar 28, 2008 0.3900 0.4550 0.3900 0.4550 35,200 -0.01(-3.19%)
Mar 27, 2008 0.4700 0.4700 0.4700 0.4700 5,356 -0.01(-2.08%)
Mar 26, 2008 0.4500 0.4800 0.4500 0.4800 11,000 +0.00(+0.00%)
Mar 25, 2008 0.4500 0.4800 0.4500 0.4800 2,785 +0.00(+0.00%)
Mar 24, 2008 0.4750 0.4800 0.4750 0.4800 10,000 -0.02(-4.00%)
Mar 21, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2008 0.4500 0.5000 0.4500 0.5000 2,000 +0.00(+0.00%)
Mar 18, 2008 0.4500 0.5000 0.4500 0.5000 2,785 +0.00(+0.00%)
Mar 17, 2008 0.4150 0.5000 0.4150 0.5000 4,928 -0.02(-3.85%)
Mar 14, 2008 0.4800 0.5200 0.4400 0.5200 7,785 +0.04(+8.33%)
Mar 13, 2008 0.5100 0.5100 0.4800 0.4800 17,142 -0.01(-2.04%)
Mar 12, 2008 0.5100 0.5100 0.4900 0.4900 4,142 -0.02(-3.92%)
Mar 11, 2008 0.4900 0.5100 0.4900 0.5100 6,357 -0.03(-5.56%)
Mar 10, 2008 0.5400 0.5400 0.5400 0.5400 11,000 +0.04(+8.00%)
Mar 07, 2008 0.5000 0.5000 0.5000 0.5000 13,015 -0.01(-1.96%)
Mar 06, 2008 0.4900 0.5100 0.4900 0.5100 12,587 +0.00(+0.00%)
Mar 05, 2008 0.5100 0.5100 0.5100 0.5100 4,000 +0.00(+0.00%)
Mar 04, 2008 0.5000 0.5100 0.4900 0.5100 31,000 -0.03(-5.56%)
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.