Skip to main content
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 (%)
Aug 31, 2015 0.0700 0.0750 0.0700 0.0700 147,068 +0.01(+7.69%)
Aug 28, 2015 0.0700 0.0700 0.0650 0.0650 7,500 +0.00(+0.00%)
Aug 27, 2015 0.0650 0.0750 0.0650 0.0650 250,707 +0.00(+0.00%)
Aug 26, 2015 0.0700 0.0700 0.0650 0.0650 15,720 +0.00(+0.00%)
Aug 25, 2015 0.0700 0.0700 0.0650 0.0650 90,600 -0.01(-7.14%)
Aug 24, 2015 0.0700 0.0750 0.0650 0.0700 135,500 -0.00(-6.67%)
Aug 21, 2015 0.0700 0.0750 0.0700 0.0750 303,000 +0.00(+0.00%)
Aug 20, 2015 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Aug 19, 2015 0.0750 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Aug 18, 2015 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Aug 17, 2015 0.0800 0.0800 0.0750 0.0750 94,950 -0.01(-6.25%)
Aug 14, 2015 0.0650 0.0800 0.0650 0.0800 895,800 +0.01(+23.08%)
Aug 13, 2015 0.0750 0.0750 0.0650 0.0650 77,000 -0.01(-7.14%)
Aug 12, 2015 0.0650 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Aug 11, 2015 0.0650 0.0700 0.0650 0.0700 463,000 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0700 0.0650 0.0700 151,000 +0.00(+0.00%)
Aug 07, 2015 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Aug 06, 2015 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Aug 04, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 30, 2015 0.0650 0.0700 0.0650 0.0700 201,500 +0.00(+0.00%)
Jul 29, 2015 0.0700 0.0700 0.0650 0.0700 358,500 +0.00(+0.00%)
Jul 28, 2015 0.0700 0.0750 0.0700 0.0700 87,100 -0.00(-6.67%)
Jul 27, 2015 0.0750 0.0750 0.0750 0.0750 100,200 +0.00(+0.00%)
Jul 24, 2015 0.0800 0.0800 0.0750 0.0750 515,500 -0.01(-6.25%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jul 22, 2015 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Jul 21, 2015 0.0750 0.0800 0.0750 0.0750 294,200 -0.01(-6.25%)
Jul 20, 2015 0.0900 0.0900 0.0800 0.0800 181,765 -0.01(-5.88%)
Jul 17, 2015 0.0850 0.0850 0.0800 0.0850 261,000 +0.00(+0.00%)
Jul 16, 2015 0.0900 0.0900 0.0800 0.0850 471,140 +0.00(+0.00%)
Jul 15, 2015 0.0900 0.0950 0.0850 0.0850 374,600 -0.00(-5.56%)
Jul 14, 2015 0.0950 0.0950 0.0900 0.0900 279,000 -0.01(-5.26%)
Jul 13, 2015 0.0900 0.1000 0.0850 0.0950 499,040 +0.00(+0.00%)
Jul 10, 2015 0.0900 0.0950 0.0900 0.0950 275,500 +0.01(+11.76%)
Jul 09, 2015 0.0850 0.0850 0.0800 0.0850 96,000 -0.00(-5.56%)
Jul 08, 2015 0.0850 0.0950 0.0800 0.0900 231,750 +0.00(+0.00%)
Jul 07, 2015 0.0950 0.0950 0.0850 0.0900 841,040 +0.00(+0.00%)
Jul 06, 2015 0.0900 0.1050 0.0900 0.0900 3,200,425 +0.01(+12.50%)
Jul 03, 2015 0.0800 0.0900 0.0800 0.0800 886,711 +0.01(+6.67%)
Jul 02, 2015 0.0800 0.0800 0.0750 0.0750 325,200 +0.00(+0.00%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2015 0.0650 0.0850 0.0650 0.0750 1,160,717 +0.01(+15.38%)
Jun 26, 2015 0.0650 0.0700 0.0650 0.0650 166,000 +0.01(+8.33%)
Jun 25, 2015 0.0650 0.0650 0.0600 0.0600 160,700 -0.01(-7.69%)
Jun 24, 2015 0.0650 0.0650 0.0600 0.0650 216,770 +0.00(+0.00%)
Jun 23, 2015 0.0650 0.0700 0.0600 0.0650 474,019 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0650 0.0650 101,773 -0.01(-7.14%)
Jun 19, 2015 0.0700 0.0700 0.0650 0.0700 91,770 +0.01(+7.69%)
Jun 18, 2015 0.0700 0.0700 0.0650 0.0650 118,200 -0.01(-7.14%)
Jun 17, 2015 0.0700 0.0700 0.0650 0.0700 101,550 +0.01(+7.69%)
Jun 16, 2015 0.0650 0.0650 0.0600 0.0650 219,750 -0.01(-7.14%)
Jun 15, 2015 0.0700 0.0700 0.0650 0.0700 818,400 -0.00(-6.67%)
Jun 12, 2015 0.0700 0.0750 0.0700 0.0750 62,600 +0.00(+0.00%)
Jun 11, 2015 0.0750 0.0800 0.0750 0.0750 216,200 +0.00(+0.00%)
Jun 10, 2015 0.0800 0.0800 0.0750 0.0750 142,825 -0.01(-6.25%)
Jun 09, 2015 0.0750 0.0800 0.0750 0.0800 71,757 +0.01(+6.67%)
Jun 08, 2015 0.0750 0.0850 0.0750 0.0750 170,193 -0.01(-6.25%)
Jun 05, 2015 0.0800 0.0800 0.0750 0.0800 168,000 +0.00(+0.00%)
Jun 04, 2015 0.0750 0.0850 0.0750 0.0800 206,700 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0750 0.0800 417,375 +0.00(+0.00%)
Jun 02, 2015 0.0750 0.0850 0.0750 0.0800 630,250 +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.