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 (%)
Mar 19, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 18, 2021 0.1150 0.1150 0.1050 0.1050 1,301,220 -0.01(-8.70%)
Mar 17, 2021 0.1100 0.1150 0.1050 0.1150 2,147,141 +0.01(+4.55%)
Mar 16, 2021 0.1300 0.1450 0.1100 0.1100 10,506,873 +0.00(+0.00%)
Mar 15, 2021 0.1150 0.1150 0.1050 0.1100 676,454 +0.00(+0.00%)
Mar 12, 2021 0.1050 0.1150 0.1000 0.1100 2,270,462 +0.01(+4.76%)
Mar 11, 2021 0.1050 0.1100 0.1000 0.1050 1,342,984 +0.00(+0.00%)
Mar 10, 2021 0.1150 0.1150 0.1050 0.1050 1,373,789 -0.01(-12.50%)
Mar 09, 2021 0.1100 0.1250 0.1100 0.1200 4,279,416 +0.02(+20.00%)
Mar 08, 2021 0.1050 0.1100 0.1000 0.1000 1,801,186 +0.01(+5.26%)
Mar 05, 2021 0.1050 0.1050 0.0900 0.0950 3,299,350 -0.01(-9.52%)
Mar 04, 2021 0.1200 0.1200 0.1000 0.1050 4,299,594 -0.02(-16.00%)
Mar 03, 2021 0.1050 0.1250 0.1000 0.1250 6,515,524 +0.01(+13.64%)
Mar 02, 2021 0.1250 0.1300 0.1050 0.1100 4,009,844 -0.01(-4.35%)
Mar 01, 2021 0.1000 0.1400 0.0950 0.1150 9,865,763 +0.02(+21.05%)
Feb 26, 2021 0.0900 0.1050 0.0850 0.0950 14,757,959 -0.04(-26.92%)
Feb 25, 2021 0.1250 0.1600 0.1200 0.1300 9,837,195 +0.02(+18.18%)
Feb 24, 2021 0.0850 0.1350 0.0800 0.1100 17,287,532 +0.03(+37.50%)
Feb 23, 2021 0.0850 0.0850 0.0750 0.0800 632,480 -0.01(-5.88%)
Feb 22, 2021 0.0800 0.0850 0.0750 0.0850 807,954 +0.01(+6.25%)
Feb 19, 2021 0.0900 0.0900 0.0750 0.0800 1,016,920 -0.01(-11.11%)
Feb 18, 2021 0.1000 0.1000 0.0800 0.0900 2,875,416 -0.01(-5.26%)
Feb 17, 2021 0.0900 0.1000 0.0900 0.0950 5,928,142 +0.01(+5.56%)
Feb 16, 2021 0.0800 0.0900 0.0800 0.0900 1,944,938 +0.01(+20.00%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2021 0.0900 0.0900 0.0800 0.0800 1,755,227 -0.01(-11.11%)
Feb 10, 2021 0.0900 0.0950 0.0850 0.0900 1,077,448 +0.00(+0.00%)
Feb 09, 2021 0.0950 0.0950 0.0850 0.0900 1,345,200 +0.00(+0.00%)
Feb 08, 2021 0.0850 0.0900 0.0800 0.0900 1,767,497 +0.00(+5.88%)
Feb 05, 2021 0.0800 0.0850 0.0750 0.0850 1,432,082 +0.01(+13.33%)
Feb 04, 2021 0.0950 0.0950 0.0750 0.0750 4,310,761 -0.02(-21.05%)
Feb 03, 2021 0.0800 0.1000 0.0800 0.0950 4,981,158 +0.01(+18.75%)
Feb 02, 2021 0.0700 0.0800 0.0600 0.0800 2,257,053 +0.01(+23.08%)
Feb 01, 2021 0.0700 0.0700 0.0650 0.0650 607,367 -0.01(-7.14%)
Jan 29, 2021 0.0600 0.0700 0.0600 0.0700 1,135,350 +0.01(+7.69%)
Jan 28, 2021 0.0700 0.0700 0.0600 0.0650 1,472,503 -0.01(-7.14%)
Jan 27, 2021 0.0800 0.0850 0.0700 0.0700 1,650,113 -0.01(-17.65%)
Jan 26, 2021 0.0800 0.0850 0.0750 0.0850 1,670,661 +0.01(+6.25%)
Jan 25, 2021 0.0850 0.1000 0.0750 0.0800 12,306,137 +0.01(+6.67%)
Jan 22, 2021 0.0650 0.0800 0.0600 0.0750 5,134,157 +0.01(+25.00%)
Jan 21, 2021 0.0650 0.0650 0.0550 0.0600 1,164,598 +0.00(+0.00%)
Jan 20, 2021 0.0650 0.0650 0.0600 0.0600 241,653 -0.01(-7.69%)
Jan 19, 2021 0.0650 0.0700 0.0600 0.0650 1,748,092 +0.00(+0.00%)
Jan 18, 2021 0.0500 0.0700 0.0500 0.0650 6,239,268 +0.01(+18.18%)
Jan 15, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 14, 2021 0.0550 0.0550 0.0500 0.0500 472,200 -0.00(-9.09%)
Jan 13, 2021 0.0550 0.0550 0.0500 0.0550 544,000 +0.00(+0.00%)
Jan 12, 2021 0.0550 0.0550 0.0500 0.0550 1,076,492 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0500 0.0550 689,590 -0.00(-8.33%)
Jan 08, 2021 0.0550 0.0600 0.0500 0.0600 1,126,300 +0.01(+20.00%)
Jan 07, 2021 0.0550 0.0600 0.0500 0.0500 582,854 -0.01(-16.67%)
Jan 06, 2021 0.0600 0.0600 0.0550 0.0600 436,500 +0.00(+0.00%)
Jan 05, 2021 0.0550 0.0600 0.0500 0.0600 529,514 +0.00(+9.09%)
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.