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 31, 2012 0.3500 0.3500 0.3200 0.3500 35,400 +0.02(+6.06%)
Jan 30, 2012 0.3350 0.3550 0.3200 0.3300 93,000 -0.03(-9.59%)
Jan 27, 2012 0.3300 0.3650 0.3300 0.3650 62,500 -0.02(-3.95%)
Jan 26, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 25, 2012 0.3850 0.3850 0.3800 0.3800 29,000 +0.03(+7.04%)
Jan 24, 2012 0.3850 0.3850 0.3550 0.3550 32,000 -0.01(-1.39%)
Jan 23, 2012 0.3550 0.3850 0.3550 0.3600 51,588 -0.03(-6.49%)
Jan 20, 2012 0.3800 0.3900 0.3600 0.3850 165,700 +0.01(+1.32%)
Jan 19, 2012 0.3300 0.3800 0.3300 0.3800 130,400 +0.06(+18.75%)
Jan 18, 2012 0.3150 0.3400 0.3100 0.3200 83,500 -0.02(-5.88%)
Jan 17, 2012 0.3300 0.3400 0.3300 0.3400 1,067 +0.03(+9.68%)
Jan 16, 2012 0.2400 0.3300 0.2400 0.3100 415,908 +0.08(+34.78%)
Jan 13, 2012 0.2300 0.2400 0.2300 0.2300 34,600 -0.01(-4.17%)
Jan 12, 2012 0.2400 0.2400 0.2200 0.2400 138,621 -0.01(-2.04%)
Jan 11, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 10, 2012 0.2450 0.2450 0.2450 0.2450 1,000 +0.02(+8.89%)
Jan 09, 2012 0.2500 0.2500 0.2250 0.2250 33,000 -0.02(-8.16%)
Jan 06, 2012 0.2400 0.2500 0.2300 0.2450 44,071 -0.01(-2.00%)
Jan 05, 2012 0.2450 0.2500 0.2400 0.2500 35,000 -0.01(-1.96%)
Jan 04, 2012 0.2500 0.2550 0.2500 0.2550 11,500 +0.00(+0.00%)
Dec 30, 2011 0.2200 0.2550 0.2200 0.2550 22,000 +0.01(+2.00%)
Dec 29, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 28, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 23, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 21, 2011 0.2200 0.2500 0.2200 0.2500 8,142 -0.01(-1.96%)
Dec 20, 2011 0.2200 0.2600 0.2200 0.2550 11,000 +0.04(+15.91%)
Dec 19, 2011 0.2450 0.2450 0.2200 0.2200 50,000 -0.04(-15.38%)
Dec 16, 2011 0.2500 0.2600 0.2500 0.2600 6,500 +0.02(+6.12%)
Dec 15, 2011 0.2450 0.2450 0.2450 0.2450 10,000 +0.00(+0.00%)
Dec 14, 2011 0.2600 0.2600 0.2450 0.2450 14,300 +0.00(+0.00%)
Dec 13, 2011 0.2500 0.2500 0.2450 0.2450 10,000 -0.02(-5.77%)
Dec 12, 2011 0.2500 0.2600 0.2500 0.2600 3,500 +0.01(+4.00%)
Dec 09, 2011 0.2350 0.2500 0.2300 0.2500 4,400 +0.01(+2.04%)
Dec 08, 2011 0.2450 0.2450 0.2450 0.2450 20,000 -0.01(-2.00%)
Dec 07, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 06, 2011 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 05, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 02, 2011 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+8.70%)
Dec 01, 2011 0.2500 0.2500 0.2300 0.2300 1,600 -0.01(-4.17%)
Nov 30, 2011 0.2200 0.2500 0.2200 0.2400 31,000 -0.03(-9.43%)
Nov 29, 2011 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 28, 2011 0.2300 0.2650 0.2250 0.2650 18,000 -0.01(-1.85%)
Nov 25, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 24, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 23, 2011 0.2600 0.2800 0.2400 0.2700 90,000 -0.01(-3.57%)
Nov 22, 2011 0.2600 0.2800 0.2600 0.2800 34,500 +0.02(+7.69%)
Nov 21, 2011 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Nov 18, 2011 0.2300 0.2500 0.2300 0.2500 25,000 +0.02(+8.70%)
Nov 17, 2011 0.2300 0.2300 0.2300 0.2300 6,000 -0.01(-6.12%)
Nov 16, 2011 0.2200 0.2450 0.2200 0.2450 3,000 +0.04(+16.67%)
Nov 15, 2011 0.2450 0.2850 0.2100 0.2100 58,214 -0.02(-8.70%)
Nov 14, 2011 0.2150 0.2300 0.2100 0.2300 24,500 +0.02(+9.52%)
Nov 11, 2011 0.2200 0.2200 0.2100 0.2100 3,000 +0.01(+2.44%)
Nov 10, 2011 0.2200 0.2200 0.2050 0.2050 3,500 +0.00(+0.00%)
Nov 09, 2011 0.2100 0.2100 0.2050 0.2050 28,500 -0.01(-2.38%)
Nov 08, 2011 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Nov 07, 2011 0.2200 0.2200 0.2050 0.2100 32,000 -0.01(-4.55%)
Nov 04, 2011 0.2200 0.2400 0.2200 0.2200 21,943 -0.01(-6.38%)
Nov 03, 2011 0.2350 0.2350 0.2350 0.2350 7,000 +0.01(+6.82%)
Nov 02, 2011 0.2300 0.2550 0.2200 0.2200 11,714 -0.03(-12.00%)
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.