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 30, 2008 0.4900 0.5100 0.4500 0.5000 74,500 +0.03(+6.38%)
May 29, 2008 0.4700 0.4700 0.4300 0.4700 56,642 +0.00(+0.00%)
May 28, 2008 0.5400 0.5400 0.4700 0.4700 21,500 -0.07(-12.96%)
May 27, 2008 0.5500 0.5900 0.4500 0.5400 150,500 +0.04(+8.00%)
May 26, 2008 0.5000 0.5000 0.4800 0.5000 42,726 +0.02(+4.17%)
May 23, 2008 0.4500 0.4800 0.4500 0.4800 13,017 +0.00(+0.00%)
May 22, 2008 0.4400 0.4800 0.4400 0.4800 22,785 +0.03(+6.67%)
May 21, 2008 0.3900 0.4500 0.3900 0.4500 38,238 +0.06(+15.38%)
May 20, 2008 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 19, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 16, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 15, 2008 0.3900 0.3900 0.3900 0.3900 2,500 +0.02(+4.00%)
May 14, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 13, 2008 0.3750 0.3750 0.3750 0.3750 16,357 +0.03(+7.14%)
May 12, 2008 0.3750 0.3750 0.3500 0.3500 65,000 -0.03(-6.67%)
May 09, 2008 0.3500 0.3900 0.3500 0.3750 4,500 +0.02(+4.17%)
May 08, 2008 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
May 07, 2008 0.3500 0.3500 0.3500 0.3500 9,000 -0.07(-15.66%)
May 06, 2008 0.4500 0.4500 0.3200 0.4150 32,685 +0.01(+3.75%)
May 05, 2008 0.3900 0.4000 0.3900 0.4000 14,071 +0.07(+21.21%)
May 02, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 01, 2008 0.3300 0.3300 0.3300 0.3300 58,500 -0.02(-5.71%)
Apr 30, 2008 0.3300 0.3500 0.3300 0.3500 4,785 -0.01(-2.78%)
Apr 29, 2008 0.3800 0.3800 0.3600 0.3600 3,000 -0.04(-10.00%)
Apr 28, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 25, 2008 0.4100 0.4100 0.4000 0.4000 19,071 -0.03(-6.98%)
Apr 24, 2008 0.4100 0.4300 0.4100 0.4300 12,000 -0.02(-4.44%)
Apr 23, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 22, 2008 0.4000 0.4500 0.4000 0.4500 26,071 +0.06(+15.38%)
Apr 21, 2008 0.3600 0.3900 0.3600 0.3900 44,000 +0.03(+8.33%)
Apr 18, 2008 0.3250 0.3600 0.3250 0.3600 27,071 +0.02(+5.88%)
Apr 17, 2008 0.3500 0.3500 0.3400 0.3400 60,000 -0.02(-5.56%)
Apr 16, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 15, 2008 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
Apr 14, 2008 0.3600 0.3700 0.3600 0.3700 9,035 +0.00(+0.00%)
Apr 11, 2008 0.3800 0.3800 0.3600 0.3700 4,000 -0.02(-3.90%)
Apr 10, 2008 0.3900 0.3900 0.3600 0.3850 10,071 +0.01(+1.32%)
Apr 09, 2008 0.3800 0.3800 0.3800 0.3800 10,250 -0.02(-3.80%)
Apr 08, 2008 0.3750 0.3950 0.3750 0.3950 13,000 -0.01(-1.25%)
Apr 07, 2008 0.3950 0.4000 0.3950 0.4000 7,500 -0.02(-4.76%)
Apr 04, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 03, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 02, 2008 0.4300 0.4300 0.4200 0.4200 9,200 -0.01(-2.33%)
Apr 01, 2008 0.3950 0.4300 0.3950 0.4300 22,000 -0.02(-4.44%)
Mar 31, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.01(-1.10%)
Mar 28, 2008 0.3900 0.4550 0.3900 0.4550 35,200 -0.01(-3.19%)
Mar 27, 2008 0.4700 0.4700 0.4700 0.4700 5,356 -0.01(-2.08%)
Mar 26, 2008 0.4500 0.4800 0.4500 0.4800 11,000 +0.00(+0.00%)
Mar 25, 2008 0.4500 0.4800 0.4500 0.4800 2,785 +0.00(+0.00%)
Mar 24, 2008 0.4750 0.4800 0.4750 0.4800 10,000 -0.02(-4.00%)
Mar 21, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2008 0.4500 0.5000 0.4500 0.5000 2,000 +0.00(+0.00%)
Mar 18, 2008 0.4500 0.5000 0.4500 0.5000 2,785 +0.00(+0.00%)
Mar 17, 2008 0.4150 0.5000 0.4150 0.5000 4,928 -0.02(-3.85%)
Mar 14, 2008 0.4800 0.5200 0.4400 0.5200 7,785 +0.04(+8.33%)
Mar 13, 2008 0.5100 0.5100 0.4800 0.4800 17,142 -0.01(-2.04%)
Mar 12, 2008 0.5100 0.5100 0.4900 0.4900 4,142 -0.02(-3.92%)
Mar 11, 2008 0.4900 0.5100 0.4900 0.5100 6,357 -0.03(-5.56%)
Mar 10, 2008 0.5400 0.5400 0.5400 0.5400 11,000 +0.04(+8.00%)
Mar 07, 2008 0.5000 0.5000 0.5000 0.5000 13,015 -0.01(-1.96%)
Mar 06, 2008 0.4900 0.5100 0.4900 0.5100 12,587 +0.00(+0.00%)
Mar 05, 2008 0.5100 0.5100 0.5100 0.5100 4,000 +0.00(+0.00%)
Mar 04, 2008 0.5000 0.5100 0.4900 0.5100 31,000 -0.03(-5.56%)
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.