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 (%)
May 31, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 30, 2019 0.0650 0.0650 0.0650 0.0650 226,350 +0.00(+0.00%)
May 29, 2019 0.0650 0.0650 0.0650 0.0650 330,446 +0.00(+0.00%)
May 28, 2019 0.0650 0.0650 0.0650 0.0650 119,000 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0650 0.0650 334,860 -0.01(-7.14%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 263,000 -0.00(-6.67%)
May 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0750 0.0800 0.0700 0.0800 15,000 +0.01(+6.67%)
May 15, 2019 0.0700 0.0750 0.0700 0.0750 490,700 +0.00(+7.14%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 2,300 -0.00(-6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 09, 2019 0.0750 0.0750 0.0700 0.0750 249,000 +0.00(+0.00%)
May 08, 2019 0.0750 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
May 07, 2019 0.0800 0.0800 0.0800 0.0800 161,400 -0.01(-5.88%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0850 0.0800 0.0850 104,000 -0.00(-5.56%)
May 02, 2019 0.0900 0.0900 0.0850 0.0900 116,500 -0.01(-5.26%)
May 01, 2019 0.0800 0.0950 0.0800 0.0950 516,470 +0.01(+5.56%)
Apr 30, 2019 0.0850 0.0900 0.0800 0.0900 234,333 +0.00(+5.88%)
Apr 29, 2019 0.0800 0.0900 0.0800 0.0850 104,500 -0.00(-5.56%)
Apr 26, 2019 0.0850 0.0900 0.0800 0.0900 119,700 +0.01(+12.50%)
Apr 25, 2019 0.0800 0.0850 0.0800 0.0800 86,000 -0.01(-5.88%)
Apr 24, 2019 0.0800 0.0850 0.0800 0.0850 197,607 +0.00(+0.00%)
Apr 23, 2019 0.0800 0.0850 0.0800 0.0850 306,000 -0.00(-5.56%)
Apr 22, 2019 0.0900 0.0900 0.0850 0.0900 145,380 +0.00(+0.00%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 17, 2019 0.0750 0.0900 0.0700 0.0850 473,302 +0.01(+13.33%)
Apr 16, 2019 0.0700 0.0750 0.0700 0.0750 154,000 +0.00(+7.14%)
Apr 15, 2019 0.0750 0.0750 0.0700 0.0700 230,487 -0.01(-12.50%)
Apr 12, 2019 0.0800 0.0800 0.0750 0.0800 155,329 +0.00(+0.00%)
Apr 11, 2019 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Apr 09, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0800 0.0800 0.0800 188,759 -0.01(-5.88%)
Apr 05, 2019 0.0800 0.0850 0.0800 0.0850 97,000 +0.00(+0.00%)
Apr 04, 2019 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0850 211,501 +0.00(+0.00%)
Apr 02, 2019 0.0900 0.0900 0.0850 0.0850 70,000 -0.00(-5.56%)
Apr 01, 2019 0.0950 0.0950 0.0900 0.0900 398,933 -0.01(-5.26%)
Mar 29, 2019 0.0900 0.0950 0.0850 0.0950 156,666 +0.01(+5.56%)
Mar 28, 2019 0.0900 0.0900 0.0850 0.0900 93,000 +0.00(+0.00%)
Mar 27, 2019 0.0850 0.0950 0.0850 0.0900 952,493 +0.01(+12.50%)
Mar 26, 2019 0.0850 0.0850 0.0800 0.0800 18,250 -0.01(-5.88%)
Mar 25, 2019 0.0900 0.0900 0.0850 0.0850 430,600 -0.00(-5.56%)
Mar 22, 2019 0.0850 0.0900 0.0850 0.0900 259,421 +0.00(+5.88%)
Mar 21, 2019 0.0850 0.0900 0.0850 0.0850 194,500 -0.00(-5.56%)
Mar 20, 2019 0.0850 0.0900 0.0850 0.0900 444,500 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.0950 0.0900 0.0950 342,900 +0.01(+11.76%)
Mar 18, 2019 0.0900 0.0900 0.0850 0.0850 432,800 -0.00(-5.56%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0900 99,165 +0.00(+0.00%)
Mar 14, 2019 0.0950 0.0950 0.0900 0.0900 360,136 -0.01(-5.26%)
Mar 13, 2019 0.1000 0.1000 0.0950 0.0950 345,500 -0.01(-5.00%)
Mar 12, 2019 0.1000 0.1000 0.0950 0.1000 374,160 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1000 0.1000 356,140 -0.01(-9.09%)
Mar 08, 2019 0.1050 0.1100 0.1000 0.1100 597,745 +0.01(+4.76%)
Mar 07, 2019 0.1000 0.1150 0.0950 0.1050 2,937,155 +0.00(+5.00%)
Mar 06, 2019 0.0900 0.1000 0.0900 0.1000 1,629,660 +0.01(+11.11%)
Mar 05, 2019 0.1000 0.1000 0.0850 0.0900 1,328,588 -0.01(-5.26%)
Mar 04, 2019 0.1100 0.1150 0.0950 0.0950 2,471,953 -0.01(-9.52%)
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.