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 (%)
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%)
Feb 01, 2012 0.3300 0.3400 0.3300 0.3400 37,000 -0.01(-2.86%)
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%)
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.