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 (%)
Jul 31, 2014 0.0650 0.0650 0.0600 0.0600 777,584 -0.01(-7.69%)
Jul 30, 2014 0.0750 0.0750 0.0650 0.0650 4,188,104 +0.00(+0.00%)
Jul 29, 2014 0.0650 0.0650 0.0600 0.0650 29,000 +0.00(+0.00%)
Jul 28, 2014 0.0650 0.0650 0.0600 0.0650 115,000 +0.00(+0.00%)
Jul 25, 2014 0.0650 0.0700 0.0650 0.0650 90,000 +0.00(+0.00%)
Jul 24, 2014 0.0650 0.0700 0.0600 0.0650 603,441 +0.00(+0.00%)
Jul 23, 2014 0.0650 0.0650 0.0650 0.0650 533,356 -0.01(-7.14%)
Jul 22, 2014 0.0700 0.0700 0.0650 0.0700 288,500 +0.00(+0.00%)
Jul 21, 2014 0.0650 0.0700 0.0650 0.0700 359,540 +0.01(+7.69%)
Jul 18, 2014 0.0650 0.0700 0.0600 0.0650 1,147,500 -0.01(-7.14%)
Jul 17, 2014 0.0600 0.0750 0.0600 0.0700 4,178,710 +0.01(+16.67%)
Jul 16, 2014 0.0600 0.0650 0.0550 0.0600 395,847 +0.00(+0.00%)
Jul 15, 2014 0.0550 0.0700 0.0500 0.0600 2,653,507 +0.00(+9.09%)
Jul 14, 2014 0.0550 0.0550 0.0500 0.0550 39,000 +0.00(+0.00%)
Jul 11, 2014 0.0550 0.0550 0.0500 0.0550 235,000 +0.00(+10.00%)
Jul 10, 2014 0.0500 0.0550 0.0500 0.0500 215,000 +0.00(+0.00%)
Jul 09, 2014 0.0500 0.0550 0.0500 0.0500 128,000 +0.00(+0.00%)
Jul 08, 2014 0.0500 0.0550 0.0500 0.0500 380,315 -0.00(-9.09%)
Jul 07, 2014 0.0500 0.0550 0.0500 0.0550 54,000 +0.00(+0.00%)
Jul 04, 2014 0.0550 0.0550 0.0550 0.0550 499,500 +0.00(+10.00%)
Jul 03, 2014 0.0550 0.0550 0.0500 0.0500 790,150 -0.00(-9.09%)
Jul 02, 2014 0.0550 0.0600 0.0550 0.0550 433,292 +0.00(+0.00%)
Jun 30, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 27, 2014 0.0600 0.0600 0.0550 0.0600 119,965 +0.00(+0.00%)
Jun 26, 2014 0.0550 0.0600 0.0550 0.0600 126,897 +0.00(+9.09%)
Jun 25, 2014 0.0600 0.0600 0.0550 0.0550 132,180 +0.00(+0.00%)
Jun 24, 2014 0.0600 0.0650 0.0550 0.0550 315,500 -0.00(-8.33%)
Jun 23, 2014 0.0600 0.0650 0.0550 0.0600 238,067 +0.00(+0.00%)
Jun 20, 2014 0.0600 0.0600 0.0550 0.0600 706,933 +0.00(+9.09%)
Jun 19, 2014 0.0600 0.0600 0.0550 0.0550 232,221 -0.00(-8.33%)
Jun 18, 2014 0.0650 0.0650 0.0550 0.0600 496,911 +0.00(+0.00%)
Jun 17, 2014 0.0600 0.0650 0.0600 0.0600 440,300 +0.00(+0.00%)
Jun 16, 2014 0.0650 0.0650 0.0550 0.0600 1,089,419 -0.01(-7.69%)
Jun 13, 2014 0.0700 0.0700 0.0600 0.0650 1,322,756 -0.01(-7.14%)
Jun 12, 2014 0.0700 0.0700 0.0650 0.0700 920,974 +0.00(+0.00%)
Jun 11, 2014 0.0700 0.0800 0.0650 0.0700 6,029,245 +0.00(+0.00%)
Jun 10, 2014 0.0950 0.0950 0.0650 0.0700 13,103,654 -0.24(-77.78%)
Jun 06, 2014 0.3250 0.3300 0.3100 0.3150 127,640 -0.02(-4.55%)
Jun 05, 2014 0.3200 0.3450 0.3200 0.3300 36,000 -0.01(-1.49%)
Jun 04, 2014 0.3050 0.3350 0.3050 0.3350 31,700 +0.03(+8.06%)
Jun 03, 2014 0.3550 0.3700 0.3050 0.3100 387,973 -0.02(-4.62%)
Jun 02, 2014 0.3350 0.3600 0.3150 0.3250 193,045 -0.01(-2.99%)
May 30, 2014 0.3100 0.3350 0.2900 0.3350 139,060 +0.03(+8.06%)
May 29, 2014 0.3200 0.3250 0.2900 0.3100 288,200 +0.00(+0.00%)
May 28, 2014 0.3200 0.3200 0.2950 0.3100 82,300 -0.01(-3.13%)
May 27, 2014 0.3150 0.3250 0.3100 0.3200 133,600 +0.01(+1.59%)
May 26, 2014 0.3300 0.3300 0.3100 0.3150 27,204 -0.01(-1.56%)
May 23, 2014 0.2800 0.3200 0.2750 0.3200 328,137 +0.05(+18.52%)
May 22, 2014 0.2800 0.2950 0.2500 0.2700 677,919 +0.01(+3.85%)
May 21, 2014 0.2750 0.2850 0.2600 0.2600 196,776 -0.02(-7.14%)
May 20, 2014 0.2800 0.2900 0.2800 0.2800 54,128 +0.00(+0.00%)
May 16, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 15, 2014 0.3050 0.3050 0.2800 0.2900 151,410 -0.02(-4.92%)
May 14, 2014 0.3200 0.3200 0.3000 0.3050 55,380 -0.01(-1.61%)
May 13, 2014 0.3100 0.3300 0.3100 0.3100 21,175 +0.00(+0.00%)
May 12, 2014 0.2950 0.3100 0.2850 0.3100 255,539 +0.02(+6.90%)
May 09, 2014 0.3100 0.3100 0.2900 0.2900 429,794 -0.02(-6.45%)
May 08, 2014 0.3100 0.3100 0.3050 0.3100 102,958 -0.02(-6.06%)
May 07, 2014 0.3350 0.3350 0.3100 0.3300 68,606 +0.00(+0.00%)
May 06, 2014 0.3300 0.3350 0.3200 0.3300 30,300 -0.01(-1.49%)
May 05, 2014 0.3500 0.3500 0.3150 0.3350 171,003 -0.02(-6.94%)
May 02, 2014 0.3400 0.3650 0.3300 0.3600 206,600 +0.02(+5.88%)
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.