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 (%)
Nov 30, 2018 0.0750 0.0750 0.0700 0.0700 112,000 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0700 0.0650 0.0700 96,300 +0.00(+0.00%)
Nov 28, 2018 0.0700 0.0700 0.0650 0.0700 328,714 -0.00(-6.67%)
Nov 27, 2018 0.0750 0.0750 0.0750 0.0750 115,018 +0.00(+0.00%)
Nov 26, 2018 0.0700 0.0750 0.0700 0.0750 103,660 +0.00(+0.00%)
Nov 23, 2018 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+7.14%)
Nov 22, 2018 0.0750 0.0750 0.0700 0.0700 47,000 +0.00(+0.00%)
Nov 21, 2018 0.0750 0.0750 0.0700 0.0700 207,050 -0.00(-6.67%)
Nov 20, 2018 0.0750 0.0750 0.0700 0.0750 54,000 +0.00(+0.00%)
Nov 19, 2018 0.0700 0.0750 0.0700 0.0750 71,397 +0.00(+0.00%)
Nov 16, 2018 0.0750 0.0800 0.0750 0.0750 130,706 -0.01(-6.25%)
Nov 15, 2018 0.0800 0.0850 0.0750 0.0800 115,900 +0.01(+6.67%)
Nov 14, 2018 0.0800 0.0800 0.0750 0.0750 58,000 -0.01(-6.25%)
Nov 13, 2018 0.0850 0.0850 0.0800 0.0800 45,500 -0.01(-5.88%)
Nov 12, 2018 0.0850 0.0850 0.0850 0.0850 65,000 +0.01(+6.25%)
Nov 09, 2018 0.0800 0.0900 0.0800 0.0800 75,126 -0.01(-5.88%)
Nov 08, 2018 0.0800 0.0850 0.0800 0.0850 174,050 -0.00(-5.56%)
Nov 07, 2018 0.0900 0.0900 0.0850 0.0900 181,600 +0.00(+5.88%)
Nov 06, 2018 0.0850 0.0900 0.0850 0.0850 187,000 +0.01(+6.25%)
Nov 05, 2018 0.0800 0.0800 0.0800 0.0800 70,000 +0.01(+6.67%)
Nov 02, 2018 0.0800 0.0800 0.0750 0.0750 70,100 +0.00(+0.00%)
Nov 01, 2018 0.0750 0.0800 0.0750 0.0750 90,070 +0.00(+0.00%)
Oct 31, 2018 0.0750 0.0800 0.0700 0.0750 61,200 +0.00(+0.00%)
Oct 30, 2018 0.0750 0.0800 0.0750 0.0750 115,550 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0800 0.0750 0.0750 160,221 -0.01(-6.25%)
Oct 26, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+6.67%)
Oct 25, 2018 0.0750 0.0800 0.0700 0.0750 73,400 +0.00(+0.00%)
Oct 24, 2018 0.0700 0.0750 0.0650 0.0750 195,000 +0.00(+7.14%)
Oct 23, 2018 0.0750 0.0750 0.0650 0.0700 369,893 -0.00(-6.67%)
Oct 22, 2018 0.0800 0.0800 0.0750 0.0750 512,337 -0.01(-16.67%)
Oct 19, 2018 0.0850 0.0900 0.0800 0.0900 189,220 +0.00(+5.88%)
Oct 18, 2018 0.0900 0.0950 0.0800 0.0850 993,441 -0.00(-5.56%)
Oct 17, 2018 0.1000 0.1000 0.0900 0.0900 1,211,962 -0.01(-5.26%)
Oct 16, 2018 0.0950 0.1000 0.0900 0.0950 759,198 +0.00(+0.00%)
Oct 15, 2018 0.1000 0.1000 0.0900 0.0950 216,702 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1000 0.0900 0.0950 187,500 -0.01(-5.00%)
Oct 11, 2018 0.0950 0.1000 0.0900 0.1000 455,541 +0.01(+5.26%)
Oct 10, 2018 0.0900 0.1000 0.0850 0.0950 1,346,322 +0.01(+5.56%)
Oct 09, 2018 0.0950 0.0950 0.0900 0.0900 175,070 -0.01(-5.26%)
Oct 05, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 04, 2018 0.1050 0.1050 0.0950 0.0950 1,015,000 -0.01(-5.00%)
Oct 03, 2018 0.1150 0.1150 0.1000 0.1000 649,020 -0.01(-9.09%)
Oct 02, 2018 0.1050 0.1200 0.1050 0.1100 2,411,721 +0.01(+15.79%)
Oct 01, 2018 0.0900 0.0950 0.0900 0.0950 427,100 +0.00(+0.00%)
Sep 28, 2018 0.0950 0.0950 0.0950 0.0950 285,900 +0.00(+0.00%)
Sep 27, 2018 0.0950 0.1000 0.0950 0.0950 87,282 +0.00(+0.00%)
Sep 26, 2018 0.0950 0.0950 0.0950 0.0950 145,200 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.0950 0.0950 150,850 +0.00(+0.00%)
Sep 24, 2018 0.1050 0.1050 0.0950 0.0950 233,500 -0.01(-5.00%)
Sep 21, 2018 0.1000 0.1100 0.1000 0.1000 399,500 +0.00(+0.00%)
Sep 20, 2018 0.0950 0.1050 0.0950 0.1000 353,283 +0.01(+5.26%)
Sep 19, 2018 0.1000 0.1000 0.0950 0.0950 226,650 -0.01(-5.00%)
Sep 18, 2018 0.1000 0.1000 0.0950 0.1000 320,099 +0.00(+0.00%)
Sep 17, 2018 0.0950 0.1000 0.0950 0.1000 95,050 +0.00(+0.00%)
Sep 14, 2018 0.1050 0.1050 0.0950 0.1000 416,350 +0.00(+0.00%)
Sep 13, 2018 0.1000 0.1050 0.1000 0.1000 343,600 +0.00(+0.00%)
Sep 12, 2018 0.1050 0.1100 0.1000 0.1000 580,756 -0.00(-4.76%)
Sep 11, 2018 0.1100 0.1150 0.1050 0.1050 451,300 -0.01(-4.55%)
Sep 10, 2018 0.1200 0.1200 0.1050 0.1100 583,977 +0.00(+0.00%)
Sep 07, 2018 0.1350 0.1350 0.1100 0.1100 990,579 -0.01(-12.00%)
Sep 06, 2018 0.1000 0.1450 0.1000 0.1250 6,781,657 +0.04(+38.89%)
Sep 05, 2018 0.0950 0.1000 0.0900 0.0900 596,537 -0.01(-5.26%)
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.