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 (%)
Apr 28, 2017 0.0500 0.0550 0.0500 0.0500 4,587,500 +0.01(+11.11%)
Apr 27, 2017 0.0450 0.0450 0.0450 0.0450 14,142 +0.00(+0.00%)
Apr 26, 2017 0.0450 0.0450 0.0450 0.0450 73,500 +0.00(+0.00%)
Apr 25, 2017 0.0450 0.0450 0.0450 0.0450 132,000 +0.00(+0.00%)
Apr 24, 2017 0.0500 0.0500 0.0450 0.0450 39,700 +0.00(+0.00%)
Apr 21, 2017 0.0500 0.0500 0.0450 0.0450 53,000 +0.00(+0.00%)
Apr 20, 2017 0.0450 0.0450 0.0450 0.0450 57,000 +0.00(+0.00%)
Apr 19, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Apr 18, 2017 0.0500 0.0500 0.0450 0.0450 116,000 +0.00(+12.50%)
Apr 17, 2017 0.0400 0.0400 0.0400 0.0400 22,500 -0.00(-11.11%)
Apr 13, 2017 0.0450 0.0450 0.0450 0.0450 18,250 +0.00(+0.00%)
Apr 12, 2017 0.0450 0.0450 0.0450 0.0450 138,155 +0.00(+0.00%)
Apr 11, 2017 0.0450 0.0450 0.0450 0.0450 151,000 +0.00(+0.00%)
Apr 10, 2017 0.0450 0.0450 0.0450 0.0450 225,164 +0.00(+0.00%)
Apr 07, 2017 0.0450 0.0500 0.0450 0.0450 31,200 +0.00(+0.00%)
Apr 06, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 05, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 04, 2017 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+0.00%)
Apr 03, 2017 0.0500 0.0500 0.0450 0.0450 30,600 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Mar 30, 2017 0.0450 0.0450 0.0450 0.0450 82,000 -0.01(-10.00%)
Mar 29, 2017 0.0450 0.0500 0.0400 0.0500 90,888 +0.01(+25.00%)
Mar 28, 2017 0.0450 0.0450 0.0400 0.0400 291,000 -0.00(-11.11%)
Mar 27, 2017 0.0500 0.0500 0.0450 0.0450 2,573,900 -0.01(-10.00%)
Mar 24, 2017 0.0450 0.0500 0.0450 0.0500 2,018,500 +0.01(+11.11%)
Mar 23, 2017 0.0450 0.0450 0.0450 0.0450 245,000 +0.00(+0.00%)
Mar 22, 2017 0.0450 0.0500 0.0450 0.0450 107,700 +0.00(+0.00%)
Mar 21, 2017 0.0450 0.0500 0.0450 0.0450 612,500 +0.00(+0.00%)
Mar 20, 2017 0.0450 0.0450 0.0400 0.0450 88,000 +0.00(+12.50%)
Mar 17, 2017 0.0400 0.0400 0.0400 0.0400 28,000 -0.00(-11.11%)
Mar 16, 2017 0.0500 0.0500 0.0450 0.0450 457,000 +0.00(+0.00%)
Mar 15, 2017 0.0550 0.0550 0.0450 0.0450 2,115,999 -0.01(-10.00%)
Mar 14, 2017 0.0450 0.0600 0.0450 0.0500 2,867,249 +0.01(+11.11%)
Mar 13, 2017 0.0400 0.0700 0.0400 0.0450 11,520,409 +0.01(+28.57%)
Mar 10, 2017 0.0400 0.0400 0.0350 0.0350 36,000 -0.00(-12.50%)
Mar 09, 2017 0.0400 0.0400 0.0400 0.0400 118,250 +0.00(+0.00%)
Mar 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 28, 2017 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Feb 27, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Feb 23, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 22, 2017 0.0400 0.0400 0.0400 0.0400 21,500 +0.00(+0.00%)
Feb 21, 2017 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Feb 17, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 16, 2017 0.0400 0.0450 0.0400 0.0450 140,200 +0.00(+12.50%)
Feb 15, 2017 0.0400 0.0400 0.0400 0.0400 155,000 +0.00(+0.00%)
Feb 14, 2017 0.0400 0.0400 0.0400 0.0400 156,300 +0.00(+0.00%)
Feb 13, 2017 0.0400 0.0400 0.0400 0.0400 176,000 +0.00(+0.00%)
Feb 10, 2017 0.0400 0.0400 0.0400 0.0400 749,000 -0.00(-11.11%)
Feb 09, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Feb 08, 2017 0.0400 0.0400 0.0400 0.0400 40,400 -0.00(-11.11%)
Feb 07, 2017 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+0.00%)
Feb 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 02, 2017 0.0400 0.0450 0.0400 0.0450 108,000 +0.00(+12.50%)
Feb 01, 2017 0.0400 0.0400 0.0400 0.0400 42,111 +0.00(+0.00%)
Jan 31, 2017 0.0400 0.0400 0.0400 0.0400 31,700 +0.00(+0.00%)
Jan 30, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jan 26, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 25, 2017 0.0400 0.0450 0.0400 0.0450 36,200 +0.00(+0.00%)
Jan 24, 2017 0.0450 0.0450 0.0450 0.0450 119,600 -0.01(-10.00%)
Jan 23, 2017 0.0500 0.0550 0.0450 0.0500 3,169,394 +0.01(+11.11%)
Jan 20, 2017 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+0.00%)
Jan 19, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jan 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 16, 2017 0.0450 0.0450 0.0450 0.0450 143,000 +0.00(+12.50%)
Jan 12, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 11, 2017 0.0400 0.0450 0.0400 0.0450 56,000 +0.00(+0.00%)
Jan 10, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Jan 09, 2017 0.0450 0.0450 0.0400 0.0400 29,000 +0.00(+0.00%)
Jan 06, 2017 0.0400 0.0450 0.0400 0.0400 1,617,600 -0.00(-11.11%)
Jan 05, 2017 0.0450 0.0450 0.0450 0.0450 1,691,501 +0.00(+0.00%)
Jan 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 29, 2016 0.0450 0.0500 0.0450 0.0500 209,000 +0.01(+11.11%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 1,249,000 -0.01(-10.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 22, 2016 0.0450 0.0450 0.0450 0.0450 259,000 -0.01(-10.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0.0500 313,500 +0.00(+0.00%)
Dec 20, 2016 0.0550 0.0550 0.0450 0.0500 1,367,464 -0.00(-9.09%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0550 1,000,000 -0.00(-8.33%)
Dec 16, 2016 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+0.00%)
Dec 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2016 0.0550 0.0650 0.0550 0.0600 561,000 +0.00(+9.09%)
Dec 12, 2016 0.0550 0.0600 0.0550 0.0550 231,000 -0.01(-15.38%)
Dec 09, 2016 0.0550 0.0650 0.0550 0.0650 184,000 +0.00(+0.00%)
Dec 08, 2016 0.0600 0.0650 0.0550 0.0650 230,000 +0.01(+8.33%)
Dec 07, 2016 0.0650 0.0650 0.0600 0.0600 191,500 +0.00(+0.00%)
Dec 06, 2016 0.0550 0.0600 0.0550 0.0600 543,300 +0.00(+0.00%)
Dec 05, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 02, 2016 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+0.00%)
Dec 01, 2016 0.0600 0.0600 0.0600 0.0600 257,200 +0.00(+0.00%)
Nov 30, 2016 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0650 0.0550 0.0600 1,054,832 +0.00(+0.00%)
Nov 28, 2016 0.0700 0.0750 0.0600 0.0600 3,503,400 +0.01(+20.00%)
Nov 25, 2016 0.0450 0.0500 0.0450 0.0500 105,875 +0.01(+11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0450 0.0400 0.0450 175,500 +0.00(+0.00%)
Nov 22, 2016 0.0450 0.0450 0.0450 0.0450 217,800 -0.01(-10.00%)
Nov 21, 2016 0.0500 0.0550 0.0500 0.0500 181,200 +0.01(+11.11%)
Nov 18, 2016 0.0500 0.0500 0.0450 0.0450 72,000 +0.00(+0.00%)
Nov 17, 2016 0.0450 0.0450 0.0450 0.0450 97,800 +0.00(+0.00%)
Nov 16, 2016 0.0550 0.0550 0.0450 0.0450 756,275 -0.01(-18.18%)
Nov 15, 2016 0.0350 0.0800 0.0300 0.0550 5,511,942 +0.01(+37.50%)
Nov 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 04, 2016 0.0350 0.0350 0.0350 0.0350 291,650 +0.00(+0.00%)
Nov 01, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2016 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 26, 2016 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+0.00%)
Oct 25, 2016 0.0400 0.0400 0.0400 0.0400 367,130 +0.00(+0.00%)
Oct 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2016 0.0400 0.0450 0.0400 0.0400 291,100 -0.00(-11.11%)
Oct 19, 2016 0.0400 0.0450 0.0400 0.0450 102,000 +0.00(+0.00%)
Oct 18, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Oct 17, 2016 0.0500 0.0500 0.0450 0.0500 42,000 +0.01(+25.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 12, 2016 0.0450 0.0450 0.0450 0.0450 156,000 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 03, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2016 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Sep 29, 2016 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Sep 28, 2016 0.0550 0.0550 0.0450 0.0500 297,364 -0.00(-9.09%)
Sep 27, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 26, 2016 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Sep 23, 2016 0.0550 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Sep 22, 2016 0.0550 0.0600 0.0550 0.0600 94,000 +0.00(+9.09%)
Sep 21, 2016 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Sep 20, 2016 0.0550 0.0550 0.0500 0.0550 99,500 +0.00(+0.00%)
Sep 19, 2016 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+0.00%)
Sep 16, 2016 0.0550 0.0550 0.0550 0.0550 80,500 +0.00(+0.00%)
Sep 15, 2016 0.0550 0.0550 0.0550 0.0550 75,600 +0.00(+0.00%)
Sep 14, 2016 0.0650 0.0650 0.0550 0.0550 1,584,258 -0.02(-21.43%)
Sep 13, 2016 0.0650 0.0700 0.0650 0.0700 17,000 +0.00(+0.00%)
Sep 12, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Sep 09, 2016 0.0750 0.0750 0.0750 0.0750 46,666 -0.01(-6.25%)
Sep 08, 2016 0.0750 0.0800 0.0750 0.0800 58,444 +0.01(+14.29%)
Sep 07, 2016 0.0850 0.0850 0.0700 0.0700 372,484 -0.01(-17.65%)
Sep 06, 2016 0.0800 0.0850 0.0800 0.0850 124,000 +0.01(+13.33%)
Sep 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 01, 2016 0.0750 0.0800 0.0700 0.0700 253,700 +0.00(+0.00%)
Aug 31, 2016 0.0650 0.0750 0.0650 0.0700 348,000 +0.01(+16.67%)
Aug 30, 2016 0.0600 0.0600 0.0600 0.0600 157,000 +0.00(+0.00%)
Aug 29, 2016 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Aug 26, 2016 0.0500 0.0600 0.0500 0.0600 169,000 +0.01(+20.00%)
Aug 25, 2016 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Aug 19, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 18, 2016 0.0600 0.0650 0.0550 0.0650 173,250 +0.01(+8.33%)
Aug 17, 2016 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-14.29%)
Aug 15, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 12, 2016 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Aug 11, 2016 0.0700 0.0750 0.0650 0.0650 107,000 +0.00(+0.00%)
Aug 10, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Aug 09, 2016 0.0700 0.0700 0.0650 0.0650 28,000 +0.00(+0.00%)
Aug 08, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Aug 05, 2016 0.0650 0.0700 0.0650 0.0650 97,800 +0.00(+0.00%)
Aug 04, 2016 0.0650 0.0700 0.0600 0.0650 282,000 +0.00(+0.00%)
Aug 03, 2016 0.0700 0.0750 0.0650 0.0650 207,525 -0.01(-7.14%)
Aug 02, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 28, 2016 0.0650 0.0700 0.0650 0.0700 106,000 +0.00(+0.00%)
Jul 27, 2016 0.0700 0.0750 0.0700 0.0700 124,000 +0.00(+0.00%)
Jul 26, 2016 0.0800 0.0800 0.0650 0.0700 253,500 -0.00(-6.67%)
Jul 25, 2016 0.0650 0.0800 0.0650 0.0750 993,490 +0.01(+25.00%)
Jul 22, 2016 0.0650 0.0650 0.0550 0.0600 210,000 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0700 0.0600 0.0600 197,285 +0.00(+9.09%)
Jul 20, 2016 0.0600 0.0650 0.0500 0.0550 809,859 -0.00(-8.33%)
Jul 19, 2016 0.0500 0.0600 0.0500 0.0600 807,799 +0.01(+33.33%)
Jul 18, 2016 0.0400 0.0450 0.0400 0.0450 102,000 +0.00(+12.50%)
Jul 15, 2016 0.0400 0.0400 0.0400 0.0400 120,870 -0.00(-11.11%)
Jul 14, 2016 0.0450 0.0500 0.0450 0.0450 261,270 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0450 0.0400 0.0450 89,000 +0.00(+12.50%)
Jul 12, 2016 0.0400 0.0400 0.0400 0.0400 678,750 +0.00(+14.29%)
Jul 11, 2016 0.0400 0.0400 0.0350 0.0350 268,500 +0.00(+0.00%)
Jul 08, 2016 0.0300 0.0350 0.0300 0.0350 253,000 +0.01(+16.67%)
Jul 07, 2016 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jul 05, 2016 0.0350 0.0350 0.0300 0.0300 197,000 -0.01(-14.29%)
Jul 04, 2016 0.0300 0.0350 0.0300 0.0350 17,000 +0.00(+0.00%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 29, 2016 0.0300 0.0300 0.0300 0.0300 169,000 -0.01(-14.29%)
Jun 28, 2016 0.0300 0.0350 0.0300 0.0350 40,000 +0.01(+16.67%)
Jun 27, 2016 0.0350 0.0350 0.0300 0.0300 150,000 -0.01(-14.29%)
Jun 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2016 0.0350 0.0350 0.0350 0.0350 336,000 +0.00(+0.00%)
Jun 20, 2016 0.0350 0.0350 0.0300 0.0350 71,000 +0.01(+16.67%)
Jun 17, 2016 0.0300 0.0350 0.0300 0.0300 53,000 -0.01(-14.29%)
Jun 16, 2016 0.0350 0.0350 0.0350 0.0350 13,000 +0.01(+16.67%)
Jun 15, 2016 0.0350 0.0350 0.0300 0.0300 19,456 +0.00(+0.00%)
Jun 14, 2016 0.0400 0.0400 0.0300 0.0300 234,500 -0.01(-14.29%)
Jun 13, 2016 0.0400 0.0400 0.0300 0.0350 1,658,000 +0.00(+0.00%)
Jun 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 08, 2016 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.00%)
Jun 07, 2016 0.0350 0.0350 0.0350 0.0350 57,400 +0.00(+0.00%)
Jun 06, 2016 0.0350 0.0350 0.0350 0.0350 607,427 +0.00(+0.00%)
Jun 03, 2016 0.0350 0.0350 0.0350 0.0350 76,000 -0.00(-12.50%)
Jun 02, 2016 0.0400 0.0400 0.0400 0.0400 363,650 +0.00(+14.29%)
Jun 01, 2016 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
May 31, 2016 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
May 30, 2016 0.0350 0.0350 0.0350 0.0350 106,000 +0.00(+0.00%)
May 26, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 19, 2016 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
May 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2016 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
May 10, 2016 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
May 09, 2016 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
May 06, 2016 0.0350 0.0350 0.0350 0.0350 3,300 +0.00(+0.00%)
May 05, 2016 0.0300 0.0350 0.0300 0.0350 84,000 +0.00(+0.00%)
May 04, 2016 0.0350 0.0350 0.0350 0.0350 9,200 +0.00(+0.00%)
May 03, 2016 0.0350 0.0350 0.0350 0.0350 8,400 +0.00(+0.00%)
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.