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 (%)
Jun 30, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 27, 2014 0.0600 0.0600 0.0550 0.0600 119,965 +0.00(+0.00%)
Jun 26, 2014 0.0550 0.0600 0.0550 0.0600 126,897 +0.00(+9.09%)
Jun 25, 2014 0.0600 0.0600 0.0550 0.0550 132,180 +0.00(+0.00%)
Jun 24, 2014 0.0600 0.0650 0.0550 0.0550 315,500 -0.00(-8.33%)
Jun 23, 2014 0.0600 0.0650 0.0550 0.0600 238,067 +0.00(+0.00%)
Jun 20, 2014 0.0600 0.0600 0.0550 0.0600 706,933 +0.00(+9.09%)
Jun 19, 2014 0.0600 0.0600 0.0550 0.0550 232,221 -0.00(-8.33%)
Jun 18, 2014 0.0650 0.0650 0.0550 0.0600 496,911 +0.00(+0.00%)
Jun 17, 2014 0.0600 0.0650 0.0600 0.0600 440,300 +0.00(+0.00%)
Jun 16, 2014 0.0650 0.0650 0.0550 0.0600 1,089,419 -0.01(-7.69%)
Jun 13, 2014 0.0700 0.0700 0.0600 0.0650 1,322,756 -0.01(-7.14%)
Jun 12, 2014 0.0700 0.0700 0.0650 0.0700 920,974 +0.00(+0.00%)
Jun 11, 2014 0.0700 0.0800 0.0650 0.0700 6,029,245 +0.00(+0.00%)
Jun 10, 2014 0.0950 0.0950 0.0650 0.0700 13,103,654 -0.24(-77.78%)
Jun 06, 2014 0.3250 0.3300 0.3100 0.3150 127,640 -0.02(-4.55%)
Jun 05, 2014 0.3200 0.3450 0.3200 0.3300 36,000 -0.01(-1.49%)
Jun 04, 2014 0.3050 0.3350 0.3050 0.3350 31,700 +0.03(+8.06%)
Jun 03, 2014 0.3550 0.3700 0.3050 0.3100 387,973 -0.02(-4.62%)
Jun 02, 2014 0.3350 0.3600 0.3150 0.3250 193,045 -0.01(-2.99%)
May 30, 2014 0.3100 0.3350 0.2900 0.3350 139,060 +0.03(+8.06%)
May 29, 2014 0.3200 0.3250 0.2900 0.3100 288,200 +0.00(+0.00%)
May 28, 2014 0.3200 0.3200 0.2950 0.3100 82,300 -0.01(-3.13%)
May 27, 2014 0.3150 0.3250 0.3100 0.3200 133,600 +0.01(+1.59%)
May 26, 2014 0.3300 0.3300 0.3100 0.3150 27,204 -0.01(-1.56%)
May 23, 2014 0.2800 0.3200 0.2750 0.3200 328,137 +0.05(+18.52%)
May 22, 2014 0.2800 0.2950 0.2500 0.2700 677,919 +0.01(+3.85%)
May 21, 2014 0.2750 0.2850 0.2600 0.2600 196,776 -0.02(-7.14%)
May 20, 2014 0.2800 0.2900 0.2800 0.2800 54,128 +0.00(+0.00%)
May 16, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 15, 2014 0.3050 0.3050 0.2800 0.2900 151,410 -0.02(-4.92%)
May 14, 2014 0.3200 0.3200 0.3000 0.3050 55,380 -0.01(-1.61%)
May 13, 2014 0.3100 0.3300 0.3100 0.3100 21,175 +0.00(+0.00%)
May 12, 2014 0.2950 0.3100 0.2850 0.3100 255,539 +0.02(+6.90%)
May 09, 2014 0.3100 0.3100 0.2900 0.2900 429,794 -0.02(-6.45%)
May 08, 2014 0.3100 0.3100 0.3050 0.3100 102,958 -0.02(-6.06%)
May 07, 2014 0.3350 0.3350 0.3100 0.3300 68,606 +0.00(+0.00%)
May 06, 2014 0.3300 0.3350 0.3200 0.3300 30,300 -0.01(-1.49%)
May 05, 2014 0.3500 0.3500 0.3150 0.3350 171,003 -0.02(-6.94%)
May 02, 2014 0.3400 0.3650 0.3300 0.3600 206,600 +0.02(+5.88%)
May 01, 2014 0.3300 0.3450 0.3200 0.3400 99,500 +0.00(+0.00%)
Apr 30, 2014 0.3100 0.3400 0.3100 0.3400 411,824 +0.03(+7.94%)
Apr 29, 2014 0.3300 0.3300 0.2850 0.3150 1,009,603 -0.03(-10.00%)
Apr 28, 2014 0.3350 0.3600 0.3300 0.3500 203,985 -0.01(-2.78%)
Apr 25, 2014 0.3850 0.3850 0.3300 0.3600 629,388 -0.03(-6.49%)
Apr 24, 2014 0.3900 0.3900 0.3450 0.3850 227,374 -0.01(-1.28%)
Apr 23, 2014 0.3950 0.4100 0.3850 0.3900 228,597 -0.01(-2.50%)
Apr 22, 2014 0.3950 0.4100 0.3950 0.4000 239,300 +0.00(+0.00%)
Apr 21, 2014 0.3900 0.4150 0.3900 0.4000 270,895 +0.01(+2.56%)
Apr 17, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 16, 2014 0.3550 0.3900 0.3550 0.3800 315,304 +0.02(+5.56%)
Apr 15, 2014 0.3700 0.3700 0.3400 0.3600 318,989 -0.02(-5.26%)
Apr 14, 2014 0.4000 0.4000 0.3700 0.3800 197,933 -0.02(-5.00%)
Apr 11, 2014 0.3950 0.4000 0.3800 0.4000 562,060 +0.00(+0.00%)
Apr 10, 2014 0.4200 0.4200 0.3950 0.4000 172,100 -0.02(-4.76%)
Apr 09, 2014 0.4100 0.4200 0.3900 0.4200 439,429 +0.01(+2.44%)
Apr 08, 2014 0.4000 0.4300 0.4000 0.4100 301,320 +0.01(+2.50%)
Apr 07, 2014 0.4150 0.4200 0.3700 0.4000 479,775 -0.02(-4.76%)
Apr 04, 2014 0.4450 0.4450 0.4000 0.4200 333,337 -0.03(-5.62%)
Apr 03, 2014 0.4600 0.4650 0.4350 0.4450 157,097 -0.02(-3.26%)
Apr 02, 2014 0.4400 0.4750 0.4400 0.4600 133,225 +0.01(+2.22%)
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.