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 (%)
Jan 29, 2010 0.4400 0.4800 0.4400 0.4800 5,500 +0.03(+6.67%)
Jan 28, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2010 0.4500 0.4500 0.4500 0.4500 4,500 -0.02(-3.23%)
Jan 26, 2010 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jan 25, 2010 0.4200 0.4650 0.4200 0.4650 17,500 +0.03(+5.68%)
Jan 22, 2010 0.4100 0.4400 0.4100 0.4400 11,000 +0.02(+3.53%)
Jan 21, 2010 0.4400 0.4400 0.4250 0.4250 21,000 -0.02(-3.41%)
Jan 20, 2010 0.4600 0.4600 0.4400 0.4400 19,571 +0.00(+0.00%)
Jan 19, 2010 0.4600 0.4700 0.4200 0.4400 32,500 -0.02(-4.35%)
Jan 18, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 15, 2010 0.4600 0.4600 0.4600 0.4600 400 -0.02(-4.17%)
Jan 14, 2010 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Jan 13, 2010 0.4700 0.4800 0.4600 0.4800 9,000 +0.01(+3.23%)
Jan 12, 2010 0.5100 0.5100 0.4650 0.4650 26,600 -0.05(-10.58%)
Jan 11, 2010 0.5000 0.5200 0.5000 0.5200 39,000 -0.02(-3.70%)
Jan 08, 2010 0.5400 0.5400 0.5400 0.5400 8,500 +0.00(+0.00%)
Jan 07, 2010 0.5000 0.5400 0.5000 0.5400 49,500 +0.04(+8.00%)
Jan 06, 2010 0.5400 0.5400 0.5000 0.5000 24,000 -0.05(-9.09%)
Jan 05, 2010 0.5500 0.5700 0.5500 0.5500 33,000 +0.00(+0.00%)
Jan 04, 2010 0.5700 0.5700 0.5500 0.5500 12,414 +0.00(+0.00%)
Dec 31, 2009 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Dec 30, 2009 0.5700 0.5700 0.5700 0.5700 10,000 +0.03(+5.56%)
Dec 29, 2009 0.5900 0.5900 0.5400 0.5400 28,500 -0.05(-8.47%)
Dec 24, 2009 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Dec 23, 2009 0.5300 0.6000 0.5300 0.5900 21,200 +0.05(+9.26%)
Dec 22, 2009 0.5500 0.5500 0.5200 0.5400 89,200 -0.02(-3.57%)
Dec 21, 2009 0.5600 0.5600 0.5600 0.5600 10,000 -0.02(-3.45%)
Dec 18, 2009 0.5800 0.5900 0.5700 0.5800 19,000 +0.01(+1.75%)
Dec 17, 2009 0.5800 0.5800 0.5700 0.5700 12,000 +0.02(+3.64%)
Dec 16, 2009 0.6000 0.6000 0.5500 0.5500 44,700 -0.05(-8.33%)
Dec 15, 2009 0.5900 0.6000 0.5800 0.6000 75,125 +0.01(+1.69%)
Dec 14, 2009 0.6500 0.6100 0.5900 0.5900 69,900 -0.06(-9.23%)
Dec 11, 2009 0.6400 0.6900 0.6300 0.6500 306,300 +0.02(+3.17%)
Dec 10, 2009 0.6300 0.6400 0.6000 0.6300 43,642 +0.01(+1.61%)
Dec 09, 2009 0.6000 0.6200 0.6000 0.6200 22,420 +0.02(+3.33%)
Dec 08, 2009 0.5900 0.6000 0.5600 0.6000 57,250 +0.04(+7.14%)
Dec 07, 2009 0.5600 0.5600 0.5500 0.5600 18,300 -0.06(-9.68%)
Dec 04, 2009 0.6000 0.6400 0.5700 0.6200 40,300 +0.04(+6.90%)
Dec 03, 2009 0.6000 0.6000 0.5800 0.5800 8,100 +0.00(+0.00%)
Dec 02, 2009 0.6300 0.6300 0.5800 0.5800 16,000 +0.00(+0.00%)
Dec 01, 2009 0.6000 0.6500 0.5800 0.5800 76,428 +0.00(+0.00%)
Nov 30, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 27, 2009 0.5800 0.6400 0.5800 0.5800 40,500 +0.02(+3.57%)
Nov 26, 2009 0.5900 0.5900 0.5600 0.5600 30,842 -0.02(-3.45%)
Nov 25, 2009 0.5900 0.6100 0.5800 0.5800 53,850 -0.02(-3.33%)
Nov 24, 2009 0.6200 0.6200 0.5900 0.6000 15,600 -0.01(-1.64%)
Nov 23, 2009 0.6600 0.6600 0.6100 0.6100 12,500 -0.03(-4.69%)
Nov 20, 2009 0.6400 0.6500 0.6400 0.6400 20,000 +0.01(+1.59%)
Nov 19, 2009 0.6300 0.6300 0.6300 0.6300 8,000 +0.03(+5.00%)
Nov 18, 2009 0.6500 0.6500 0.5900 0.6000 124,750 -0.08(-11.76%)
Nov 17, 2009 0.6900 0.6900 0.6500 0.6800 32,800 -0.04(-5.56%)
Nov 16, 2009 0.7000 0.7200 0.6700 0.7200 30,500 +0.02(+2.86%)
Nov 13, 2009 0.7500 0.7500 0.6800 0.7000 47,600 -0.04(-5.41%)
Nov 12, 2009 0.7900 0.8000 0.7400 0.7400 51,750 -0.05(-6.33%)
Nov 11, 2009 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Nov 10, 2009 0.7100 0.8000 0.7000 0.8000 100,750 +0.08(+11.11%)
Nov 09, 2009 0.6900 0.7200 0.6800 0.7200 70,221 +0.03(+4.35%)
Nov 06, 2009 0.6600 0.6900 0.6500 0.6900 27,785 +0.04(+6.15%)
Nov 05, 2009 0.6500 0.6900 0.6500 0.6500 97,167 +0.04(+6.56%)
Nov 04, 2009 0.6100 0.6100 0.6000 0.6100 31,800 +0.01(+1.67%)
Nov 03, 2009 0.6000 0.6400 0.5900 0.6000 44,071 -0.05(-7.69%)
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.