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 (%)
Sep 28, 2012 0.5400 0.5500 0.5100 0.5500 254,660 +0.05(+10.00%)
Sep 27, 2012 0.4900 0.5200 0.4850 0.5000 218,800 +0.01(+2.04%)
Sep 26, 2012 0.5000 0.5200 0.4700 0.4900 119,000 -0.01(-2.00%)
Sep 25, 2012 0.5300 0.5400 0.5000 0.5000 211,411 -0.03(-5.66%)
Sep 24, 2012 0.5200 0.5300 0.5000 0.5300 250,767 -0.01(-1.85%)
Sep 21, 2012 0.5300 0.5600 0.5200 0.5400 123,250 +0.01(+1.89%)
Sep 20, 2012 0.5700 0.5800 0.5300 0.5300 227,871 -0.02(-3.64%)
Sep 19, 2012 0.5400 0.5700 0.5200 0.5500 277,600 +0.01(+1.85%)
Sep 18, 2012 0.5300 0.5500 0.5000 0.5400 243,250 +0.04(+8.00%)
Sep 17, 2012 0.5300 0.5300 0.4900 0.5000 157,000 -0.02(-3.85%)
Sep 14, 2012 0.4700 0.5500 0.4700 0.5200 636,408 +0.08(+16.85%)
Sep 13, 2012 0.4400 0.4750 0.4400 0.4450 356,528 -0.02(-3.26%)
Sep 12, 2012 0.4500 0.4700 0.4400 0.4600 238,344 +0.02(+4.55%)
Sep 11, 2012 0.4500 0.4600 0.4400 0.4400 279,320 -0.02(-4.35%)
Sep 10, 2012 0.4300 0.4800 0.4250 0.4600 205,900 +0.03(+5.75%)
Sep 07, 2012 0.4100 0.4350 0.4100 0.4350 44,500 +0.01(+2.35%)
Sep 06, 2012 0.4200 0.4300 0.4000 0.4250 89,700 +0.02(+3.66%)
Sep 05, 2012 0.3900 0.4350 0.3900 0.4100 260,300 +0.02(+5.13%)
Sep 04, 2012 0.3700 0.4000 0.3700 0.3900 148,500 +0.03(+8.33%)
Aug 31, 2012 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Aug 30, 2012 0.3600 0.3700 0.3550 0.3550 43,000 +0.01(+4.41%)
Aug 29, 2012 0.3500 0.3700 0.3400 0.3400 71,000 -0.03(-8.11%)
Aug 27, 2012 0.3650 0.3700 0.3600 0.3700 26,800 +0.00(+0.00%)
Aug 24, 2012 0.3500 0.3700 0.3500 0.3700 87,000 +0.02(+5.71%)
Aug 23, 2012 0.3500 0.3600 0.3400 0.3500 227,100 +0.00(+0.00%)
Aug 22, 2012 0.3500 0.3700 0.3400 0.3500 231,400 +0.01(+1.45%)
Aug 21, 2012 0.3700 0.3700 0.3450 0.3450 16,300 -0.01(-1.43%)
Aug 20, 2012 0.3750 0.3750 0.3450 0.3500 61,600 +0.00(+0.00%)
Aug 17, 2012 0.3450 0.3500 0.3250 0.3500 173,200 +0.00(+0.00%)
Aug 16, 2012 0.3400 0.3500 0.3250 0.3500 196,000 +0.01(+2.94%)
Aug 15, 2012 0.3550 0.3550 0.3400 0.3400 19,000 -0.01(-4.23%)
Aug 14, 2012 0.3550 0.3550 0.3500 0.3550 74,500 +0.01(+1.43%)
Aug 13, 2012 0.3600 0.3700 0.3500 0.3500 67,500 -0.03(-7.89%)
Aug 11, 2012 0.3800 0.3800 0.3800 0.3800 18,000 +0.00(+0.00%)
Aug 10, 2012 0.3800 0.3800 0.3800 0.3800 18,000 +0.01(+2.70%)
Aug 09, 2012 0.3550 0.3750 0.3550 0.3700 58,500 +0.02(+5.71%)
Aug 08, 2012 0.3550 0.3550 0.3500 0.3500 31,800 -0.01(-2.78%)
Aug 07, 2012 0.3800 0.3800 0.3600 0.3600 8,700 -0.03(-7.69%)
Aug 03, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2012 0.3900 0.3900 0.3900 0.3900 36,000 -0.03(-7.14%)
Aug 01, 2012 0.3900 0.4450 0.3900 0.4200 104,700 +0.03(+7.69%)
Jul 31, 2012 0.3600 0.3900 0.3600 0.3900 27,000 +0.02(+5.41%)
Jul 30, 2012 0.3950 0.3950 0.3700 0.3700 60,000 -0.02(-5.13%)
Jul 27, 2012 0.3950 0.3950 0.3900 0.3900 22,000 +0.02(+4.00%)
Jul 26, 2012 0.3950 0.4200 0.3750 0.3750 58,700 -0.02(-3.85%)
Jul 25, 2012 0.3900 0.3900 0.3900 0.3900 5,061 -0.01(-2.50%)
Jul 24, 2012 0.3900 0.4000 0.3900 0.4000 80,000 +0.03(+8.11%)
Jul 23, 2012 0.3800 0.4000 0.3700 0.3700 73,000 -0.03(-7.50%)
Jul 20, 2012 0.3500 0.4000 0.3100 0.4000 151,750 +0.06(+15.94%)
Jul 19, 2012 0.3750 0.3750 0.3400 0.3450 98,000 -0.01(-1.43%)
Jul 18, 2012 0.3350 0.3550 0.3350 0.3500 93,100 -0.01(-2.78%)
Jul 17, 2012 0.3300 0.3700 0.3100 0.3600 165,500 +0.03(+9.09%)
Jul 16, 2012 0.3250 0.3600 0.2650 0.3300 770,322 +0.02(+6.45%)
Jul 13, 2012 0.3950 0.3950 0.3000 0.3100 502,992 -0.04(-11.43%)
Jul 12, 2012 0.3700 0.3700 0.3500 0.3500 292,500 -0.04(-9.09%)
Jul 11, 2012 0.4000 0.4000 0.3700 0.3850 73,500 -0.02(-3.75%)
Jul 10, 2012 0.4000 0.4000 0.4000 0.4000 53,150 +0.00(+0.00%)
Jul 09, 2012 0.4100 0.4100 0.3800 0.4000 65,700 -0.01(-2.44%)
Jul 06, 2012 0.4200 0.4300 0.4000 0.4100 152,500 +0.00(+0.00%)
Jul 05, 2012 0.5300 0.5300 0.3950 0.4100 1,331,714 -0.13(-24.07%)
Jul 04, 2012 0.5200 0.5400 0.4800 0.5400 195,500 +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.