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 30, 2012 0.2800 0.3000 0.2700 0.2850 139,000 +0.01(+3.64%)
Apr 27, 2012 0.2700 0.3050 0.2700 0.2750 707,351 +0.01(+1.85%)
Apr 26, 2012 0.2600 0.2700 0.2500 0.2700 170,500 +0.01(+3.85%)
Apr 25, 2012 0.2350 0.2600 0.2300 0.2600 94,500 +0.02(+8.33%)
Apr 24, 2012 0.2400 0.2400 0.2400 0.2400 35,000 +0.01(+2.13%)
Apr 23, 2012 0.2000 0.2350 0.2000 0.2350 97,985 +0.03(+17.50%)
Apr 20, 2012 0.2250 0.2250 0.2000 0.2000 25,500 -0.00(-2.44%)
Apr 19, 2012 0.2150 0.2350 0.2050 0.2050 55,500 -0.04(-14.58%)
Apr 18, 2012 0.2150 0.2400 0.2100 0.2400 19,000 -0.01(-2.04%)
Apr 17, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 16, 2012 0.2450 0.2450 0.2450 0.2450 3,000 +0.03(+13.95%)
Apr 13, 2012 0.2300 0.2300 0.2150 0.2150 105,000 -0.06(-21.82%)
Apr 12, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 11, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 10, 2012 0.2250 0.2750 0.2200 0.2750 13,000 +0.00(+0.00%)
Apr 09, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 05, 2012 0.2500 0.2750 0.2400 0.2750 51,000 +0.06(+25.00%)
Apr 04, 2012 0.2200 0.2200 0.2200 0.2200 25,000 -0.03(-12.00%)
Apr 03, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 02, 2012 0.2500 0.2500 0.2500 0.2500 1,400 +0.00(+0.00%)
Mar 30, 2012 0.2200 0.2500 0.2200 0.2500 12,000 +0.00(+0.00%)
Mar 29, 2012 0.2550 0.2550 0.2300 0.2500 51,000 -0.01(-1.96%)
Mar 28, 2012 0.2400 0.2800 0.2400 0.2550 154,000 +0.02(+10.87%)
Mar 27, 2012 0.2350 0.2350 0.2300 0.2300 28,000 +0.00(+0.00%)
Mar 26, 2012 0.2350 0.2350 0.2300 0.2300 7,000 +0.01(+4.55%)
Mar 23, 2012 0.2250 0.2250 0.2200 0.2200 13,000 -0.01(-2.22%)
Mar 22, 2012 0.2450 0.2450 0.2200 0.2250 150,000 -0.07(-25.00%)
Mar 21, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 20, 2012 0.3000 0.3000 0.3000 0.3000 3,000 +0.05(+20.00%)
Mar 19, 2012 0.2500 0.2500 0.2500 0.2500 36,000 -0.05(-16.67%)
Mar 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 15, 2012 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 14, 2012 0.2600 0.3000 0.2500 0.3000 246,500 +0.05(+20.00%)
Mar 13, 2012 0.2900 0.2900 0.2500 0.2500 238,500 -0.05(-18.03%)
Mar 12, 2012 0.2900 0.3050 0.2900 0.3050 10,200 +0.01(+3.39%)
Mar 09, 2012 0.2900 0.2950 0.2800 0.2950 12,000 -0.01(-1.67%)
Mar 08, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 07, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 06, 2012 0.2500 0.3000 0.2400 0.3000 61,000 +0.01(+3.45%)
Mar 05, 2012 0.2800 0.2900 0.2500 0.2900 65,000 +0.02(+9.43%)
Mar 02, 2012 0.3000 0.3100 0.2650 0.2650 79,286 -0.03(-11.67%)
Mar 01, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 29, 2012 0.3000 0.3050 0.3000 0.3000 19,000 -0.03(-9.09%)
Feb 28, 2012 0.3200 0.3300 0.3100 0.3300 16,500 -0.01(-1.49%)
Feb 27, 2012 0.3300 0.3350 0.3200 0.3350 15,000 +0.02(+4.69%)
Feb 24, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 23, 2012 0.3300 0.3350 0.3200 0.3200 52,500 -0.02(-4.48%)
Feb 22, 2012 0.3400 0.3400 0.3350 0.3350 27,000 -0.01(-1.47%)
Feb 21, 2012 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Feb 17, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 16, 2012 0.3800 0.3800 0.3500 0.3500 8,000 +0.00(+0.00%)
Feb 15, 2012 0.3500 0.3500 0.3500 0.3500 7,571 +0.00(+0.00%)
Feb 14, 2012 0.3650 0.3900 0.3500 0.3500 86,300 -0.03(-7.89%)
Feb 13, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2012 0.3600 0.3800 0.3550 0.3800 59,000 +0.02(+5.56%)
Feb 09, 2012 0.3700 0.3800 0.3550 0.3600 45,500 -0.01(-2.70%)
Feb 08, 2012 0.3850 0.3850 0.3700 0.3700 15,000 -0.02(-3.90%)
Feb 07, 2012 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 06, 2012 0.4200 0.4200 0.3850 0.3850 14,000 -0.03(-8.33%)
Feb 03, 2012 0.3300 0.4200 0.3300 0.4200 617,053 +0.07(+20.00%)
Feb 02, 2012 0.3450 0.3500 0.3450 0.3500 5,000 +0.01(+2.94%)
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.