Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2020 0.0500 0.0550 0.0500 0.0550 519,837 +0.00(+10.00%)
Feb 27, 2020 0.0550 0.0550 0.0500 0.0500 414,500 -0.01(-16.67%)
Feb 26, 2020 0.0600 0.0600 0.0550 0.0600 329,445 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0600 0.0600 0.0600 182,000 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 216,020 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0650 0.0600 0.0600 1,376,866 -0.01(-14.29%)
Feb 20, 2020 0.0650 0.0700 0.0650 0.0700 42,000 +0.01(+7.69%)
Feb 19, 2020 0.0700 0.0700 0.0650 0.0650 434,000 -0.01(-13.33%)
Feb 18, 2020 0.0650 0.0750 0.0650 0.0750 484,290 +0.00(+7.14%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0700 0.0600 0.0700 189,100 +0.00(+0.00%)
Feb 12, 2020 0.0650 0.0700 0.0600 0.0700 50,025 +0.00(+0.00%)
Feb 11, 2020 0.0650 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0700 0.0650 0.0700 496,000 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0700 0.0650 0.0700 82,465 +0.00(+0.00%)
Feb 06, 2020 0.0650 0.0700 0.0600 0.0700 157,000 +0.00(+0.00%)
Feb 05, 2020 0.0650 0.0700 0.0650 0.0700 177,310 +0.01(+7.69%)
Feb 04, 2020 0.0600 0.0650 0.0600 0.0650 93,050 -0.01(-7.14%)
Feb 03, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jan 31, 2020 0.0650 0.0700 0.0650 0.0700 175,000 +0.00(+0.00%)
Jan 30, 2020 0.0700 0.0700 0.0600 0.0700 392,100 -0.00(-6.67%)
Jan 29, 2020 0.0700 0.0750 0.0700 0.0750 83,000 +0.00(+0.00%)
Jan 28, 2020 0.0700 0.0750 0.0700 0.0750 36,200 +0.00(+0.00%)
Jan 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 23, 2020 0.0650 0.0700 0.0650 0.0700 173,100 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0700 0.0650 0.0700 207,230 +0.00(+0.00%)
Jan 21, 2020 0.0650 0.0700 0.0650 0.0700 135,500 -0.00(-6.67%)
Jan 20, 2020 0.0700 0.0750 0.0700 0.0750 66,000 +0.00(+0.00%)
Jan 17, 2020 0.0700 0.0750 0.0700 0.0750 114,350 +0.00(+7.14%)
Jan 16, 2020 0.0700 0.0700 0.0700 0.0700 15,300 -0.00(-6.67%)
Jan 15, 2020 0.0700 0.0750 0.0700 0.0750 126,000 +0.00(+0.00%)
Jan 14, 2020 0.0750 0.0800 0.0700 0.0750 116,000 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.0750 0.0750 0.0750 183,400 -0.01(-6.25%)
Jan 10, 2020 0.0800 0.0800 0.0750 0.0800 22,800 +0.01(+6.67%)
Jan 09, 2020 0.0750 0.0800 0.0750 0.0750 525,000 -0.01(-11.76%)
Jan 08, 2020 0.0800 0.0850 0.0800 0.0850 337,000 +0.00(+0.00%)
Jan 07, 2020 0.0750 0.0850 0.0750 0.0850 547,000 +0.01(+6.25%)
Jan 06, 2020 0.0700 0.0800 0.0700 0.0800 288,000 +0.01(+14.29%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Dec 31, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 30, 2019 0.0600 0.0700 0.0600 0.0650 469,000 +0.01(+8.33%)
Dec 27, 2019 0.0650 0.0650 0.0600 0.0600 66,000 -0.01(-7.69%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2019 0.0650 0.0650 0.0600 0.0600 57,432 -0.01(-7.69%)
Dec 20, 2019 0.0650 0.0650 0.0650 0.0650 20,500 +0.01(+8.33%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 315,500 +0.00(+0.00%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 67,300 +0.00(+0.00%)
Dec 17, 2019 0.0600 0.0600 0.0600 0.0600 212,000 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+0.00%)
Dec 13, 2019 0.0600 0.0600 0.0600 0.0600 146,500 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0600 0.0600 0.0600 550,000 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0.0600 6,620 +0.00(+0.00%)
Dec 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Dec 05, 2019 0.0550 0.0600 0.0550 0.0600 12,705 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Dec 03, 2019 0.0700 0.0700 0.0550 0.0550 642,630 -0.02(-21.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.