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 29, 2015 0.0800 0.0850 0.0750 0.0850 1,122,678 +0.01(+6.25%)
May 28, 2015 0.0650 0.0800 0.0650 0.0800 1,256,300 +0.01(+23.08%)
May 27, 2015 0.0700 0.0700 0.0650 0.0650 112,000 +0.00(+0.00%)
May 26, 2015 0.0700 0.0750 0.0650 0.0650 80,600 -0.01(-7.14%)
May 25, 2015 0.0750 0.0750 0.0700 0.0700 837,225 +0.00(+0.00%)
May 22, 2015 0.0650 0.0750 0.0650 0.0700 401,700 +0.01(+7.69%)
May 21, 2015 0.0650 0.0700 0.0650 0.0650 162,600 +0.00(+0.00%)
May 20, 2015 0.0600 0.0700 0.0600 0.0650 656,906 +0.00(+0.00%)
May 19, 2015 0.0650 0.0700 0.0600 0.0650 355,000 +0.01(+8.33%)
May 15, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 14, 2015 0.0600 0.0650 0.0550 0.0650 301,036 +0.01(+8.33%)
May 13, 2015 0.0650 0.0650 0.0600 0.0600 355,418 -0.01(-7.69%)
May 12, 2015 0.0700 0.0700 0.0650 0.0650 567,840 -0.01(-13.33%)
May 11, 2015 0.0750 0.0800 0.0750 0.0750 97,215 +0.00(+0.00%)
May 08, 2015 0.0700 0.0750 0.0700 0.0750 143,500 +0.00(+7.14%)
May 07, 2015 0.0700 0.0750 0.0700 0.0700 658,286 +0.00(+0.00%)
May 06, 2015 0.0750 0.0800 0.0700 0.0700 259,863 -0.00(-6.67%)
May 05, 2015 0.0800 0.0800 0.0750 0.0750 760,090 -0.01(-11.76%)
May 04, 2015 0.0850 0.0950 0.0800 0.0850 4,580,195 +0.01(+13.33%)
May 01, 2015 0.0700 0.0750 0.0700 0.0750 853,541 +0.00(+0.00%)
Apr 30, 2015 0.0750 0.0800 0.0700 0.0750 2,737,348 -0.01(-6.25%)
Apr 29, 2015 0.0800 0.0850 0.0700 0.0800 2,312,243 +0.00(+0.00%)
Apr 28, 2015 0.0900 0.0900 0.0800 0.0800 1,508,887 -0.01(-5.88%)
Apr 27, 2015 0.0850 0.0950 0.0800 0.0850 2,484,707 +0.01(+6.25%)
Apr 24, 2015 0.1000 0.1000 0.0750 0.0800 3,663,707 -0.01(-15.79%)
Apr 23, 2015 0.1200 0.1350 0.0900 0.0950 13,181,191 -0.02(-17.39%)
Apr 22, 2015 0.0850 0.1150 0.0850 0.1150 11,543,080 +0.04(+64.29%)
Apr 21, 2015 0.0550 0.0800 0.0550 0.0700 5,069,804 +0.02(+27.27%)
Apr 20, 2015 0.0700 0.0700 0.0550 0.0550 3,213,854 -0.02(-21.43%)
Apr 17, 2015 0.0400 0.0800 0.0400 0.0700 16,031,406 +0.04(+100.00%)
Apr 16, 2015 0.0400 0.0400 0.0350 0.0350 52,500 +0.00(+0.00%)
Apr 15, 2015 0.0350 0.0350 0.0350 0.0350 152,000 +0.00(+0.00%)
Apr 14, 2015 0.0400 0.0400 0.0350 0.0350 52,000 +0.00(+0.00%)
Apr 13, 2015 0.0400 0.0400 0.0350 0.0350 80,666 +0.00(+0.00%)
Apr 10, 2015 0.0350 0.0350 0.0300 0.0350 155,300 +0.00(+0.00%)
Apr 09, 2015 0.0350 0.0350 0.0350 0.0350 493,000 +0.00(+0.00%)
Apr 08, 2015 0.0350 0.0350 0.0350 0.0350 97,100 +0.00(+0.00%)
Apr 07, 2015 0.0400 0.0400 0.0350 0.0350 52,000 +0.00(+0.00%)
Apr 06, 2015 0.0400 0.0400 0.0350 0.0350 474,000 +0.00(+0.00%)
Apr 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 01, 2015 0.0400 0.0400 0.0350 0.0350 131,300 -0.01(-22.22%)
Mar 31, 2015 0.0400 0.0450 0.0400 0.0450 309,855 +0.00(+12.50%)
Mar 30, 2015 0.0400 0.0400 0.0400 0.0400 23,030 +0.00(+0.00%)
Mar 27, 2015 0.0400 0.0400 0.0400 0.0400 45,400 +0.00(+0.00%)
Mar 26, 2015 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+14.29%)
Mar 25, 2015 0.0400 0.0400 0.0350 0.0350 30,000 +0.00(+0.00%)
Mar 24, 2015 0.0350 0.0350 0.0350 0.0350 95,000 -0.00(-12.50%)
Mar 23, 2015 0.0350 0.0400 0.0350 0.0400 155,100 +0.00(+14.29%)
Mar 20, 2015 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 19, 2015 0.0400 0.0400 0.0350 0.0350 81,500 -0.00(-12.50%)
Mar 18, 2015 0.0400 0.0450 0.0350 0.0400 225,219 +0.00(+0.00%)
Mar 17, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 16, 2015 0.0450 0.0450 0.0400 0.0400 377,772 +0.00(+0.00%)
Mar 13, 2015 0.0400 0.0400 0.0400 0.0400 172,550 +0.00(+0.00%)
Mar 12, 2015 0.0400 0.0400 0.0400 0.0400 465,324 +0.00(+0.00%)
Mar 11, 2015 0.0450 0.0450 0.0400 0.0400 197,933 -0.00(-11.11%)
Mar 10, 2015 0.0400 0.0500 0.0400 0.0450 1,651,900 +0.00(+0.00%)
Mar 09, 2015 0.0400 0.0450 0.0350 0.0450 944,850 +0.01(+28.57%)
Mar 06, 2015 0.0300 0.0350 0.0300 0.0350 359,190 +0.01(+16.67%)
Mar 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 03, 2015 0.0350 0.0350 0.0300 0.0300 25,100 -0.01(-14.29%)
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.