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 28, 2013 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Mar 27, 2013 0.5100 0.5100 0.5100 0.5100 17,000 +0.00(+0.00%)
Mar 26, 2013 0.5300 0.5300 0.5100 0.5100 38,000 +0.00(+0.00%)
Mar 25, 2013 0.5100 0.5300 0.5000 0.5100 23,000 -0.01(-1.92%)
Mar 22, 2013 0.5200 0.5200 0.5000 0.5200 45,000 -0.02(-3.70%)
Mar 21, 2013 0.5200 0.5400 0.5200 0.5400 16,000 +0.00(+0.00%)
Mar 20, 2013 0.5200 0.5400 0.5200 0.5400 32,100 +0.03(+5.88%)
Mar 19, 2013 0.5200 0.5500 0.5100 0.5100 27,600 +0.00(+0.00%)
Mar 18, 2013 0.5400 0.5500 0.5100 0.5100 18,000 -0.01(-1.92%)
Mar 15, 2013 0.5400 0.5400 0.5200 0.5200 29,500 -0.03(-5.45%)
Mar 14, 2013 0.5400 0.5500 0.5400 0.5500 9,680 +0.01(+1.85%)
Mar 13, 2013 0.5400 0.5600 0.5300 0.5400 75,000 -0.01(-1.82%)
Mar 12, 2013 0.5500 0.5700 0.5400 0.5500 58,900 +0.01(+1.85%)
Mar 11, 2013 0.5800 0.5800 0.5400 0.5400 107,380 -0.01(-1.82%)
Mar 08, 2013 0.5600 0.5600 0.5500 0.5500 31,400 -0.03(-5.17%)
Mar 07, 2013 0.5700 0.5800 0.5700 0.5800 36,000 +0.01(+1.75%)
Mar 06, 2013 0.5900 0.5900 0.5500 0.5700 31,755 -0.01(-1.72%)
Mar 05, 2013 0.5900 0.6000 0.5500 0.5800 133,000 +0.00(+0.00%)
Mar 04, 2013 0.5800 0.6200 0.5800 0.5800 87,600 +0.01(+1.75%)
Mar 01, 2013 0.5700 0.5800 0.5500 0.5700 60,000 +0.01(+1.79%)
Feb 28, 2013 0.5500 0.5800 0.5500 0.5600 55,800 +0.01(+1.82%)
Feb 27, 2013 0.5400 0.5500 0.5400 0.5500 67,400 +0.00(+0.00%)
Feb 26, 2013 0.5700 0.5700 0.5400 0.5500 85,900 -0.03(-5.17%)
Feb 22, 2013 0.5600 0.5900 0.5500 0.5800 555,240 +0.03(+5.45%)
Feb 21, 2013 0.5600 0.5600 0.5500 0.5500 61,785 +0.01(+1.85%)
Feb 20, 2013 0.5600 0.5700 0.5400 0.5400 154,100 -0.02(-3.57%)
Feb 19, 2013 0.5800 0.5800 0.5600 0.5600 62,250 -0.04(-6.67%)
Feb 15, 2013 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 14, 2013 0.5700 0.5700 0.5500 0.5700 79,300 +0.00(+0.00%)
Feb 13, 2013 0.5800 0.6000 0.5700 0.5700 79,100 -0.03(-5.00%)
Feb 12, 2013 0.5700 0.6000 0.5600 0.6000 170,000 +0.03(+5.26%)
Feb 11, 2013 0.5700 0.5700 0.5500 0.5700 50,500 +0.01(+1.79%)
Feb 08, 2013 0.5700 0.5700 0.5500 0.5600 65,155 -0.03(-5.08%)
Feb 07, 2013 0.6000 0.6000 0.5600 0.5900 117,500 +0.00(+0.00%)
Feb 06, 2013 0.5900 0.6100 0.5700 0.5900 73,000 -0.01(-1.67%)
Feb 04, 2013 0.5900 0.6100 0.5700 0.6000 66,000 +0.00(+0.00%)
Feb 01, 2013 0.5800 0.6000 0.5600 0.6000 172,400 +0.02(+3.45%)
Jan 31, 2013 0.5900 0.6000 0.5700 0.5800 332,005 +0.00(+0.00%)
Jan 30, 2013 0.5400 0.6200 0.5300 0.5800 462,584 +0.07(+13.73%)
Jan 29, 2013 0.6000 0.6000 0.5100 0.5100 134,172 -0.08(-13.56%)
Jan 28, 2013 0.6500 0.6500 0.5900 0.5900 367,900 -0.08(-11.94%)
Jan 25, 2013 0.6600 0.6700 0.6400 0.6700 45,700 +0.02(+3.08%)
Jan 24, 2013 0.6700 0.7100 0.6400 0.6500 69,700 -0.02(-2.99%)
Jan 23, 2013 0.7100 0.7100 0.6700 0.6700 203,385 -0.06(-8.22%)
Jan 22, 2013 0.6800 0.7400 0.6700 0.7300 260,700 +0.02(+2.82%)
Jan 21, 2013 0.6900 0.7100 0.6900 0.7100 21,000 -0.02(-2.74%)
Jan 18, 2013 0.6600 0.7300 0.6600 0.7300 245,268 +0.04(+5.80%)
Jan 17, 2013 0.6500 0.6900 0.6500 0.6900 123,000 +0.01(+1.47%)
Jan 16, 2013 0.6700 0.6900 0.6600 0.6800 80,468 +0.01(+1.49%)
Jan 15, 2013 0.7300 0.7300 0.6700 0.6700 217,670 -0.05(-6.94%)
Jan 14, 2013 0.7500 0.7500 0.7200 0.7200 203,060 -0.04(-5.26%)
Jan 11, 2013 0.7700 0.7800 0.7300 0.7600 183,932 -0.02(-2.56%)
Jan 10, 2013 0.8000 0.8100 0.7800 0.7800 68,000 -0.02(-2.50%)
Jan 09, 2013 0.8300 0.8400 0.7900 0.8000 159,808 -0.03(-3.61%)
Jan 08, 2013 0.7900 0.8400 0.7700 0.8300 387,015 +0.04(+5.06%)
Jan 07, 2013 0.7500 0.8100 0.7200 0.7900 394,170 +0.04(+5.33%)
Jan 04, 2013 0.7700 0.7900 0.7500 0.7500 107,250 -0.03(-3.85%)
Jan 03, 2013 0.8700 0.8900 0.7300 0.7800 1,378,042 -0.05(-6.02%)
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.