Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.