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, 2011 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jan 28, 2011 0.3900 0.3950 0.3900 0.3950 3,000 +0.05(+14.49%)
Jan 27, 2011 0.3550 0.3550 0.3450 0.3450 29,200 -0.05(-12.66%)
Jan 26, 2011 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jan 25, 2011 0.3500 0.3950 0.3500 0.3950 9,000 +0.03(+6.76%)
Jan 24, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 21, 2011 0.3700 0.3700 0.3700 0.3700 7,500 +0.01(+2.78%)
Jan 20, 2011 0.3600 0.3600 0.3600 0.3600 12,500 -0.04(-10.00%)
Jan 19, 2011 0.3500 0.4000 0.3500 0.4000 29,000 +0.01(+1.27%)
Jan 18, 2011 0.3600 0.3950 0.3450 0.3950 28,392 +0.04(+9.72%)
Jan 17, 2011 0.3600 0.3600 0.3600 0.3600 47,000 -0.01(-2.70%)
Jan 14, 2011 0.3600 0.3700 0.3600 0.3700 28,000 -0.02(-5.13%)
Jan 13, 2011 0.3600 0.3900 0.3600 0.3900 11,200 +0.03(+8.33%)
Jan 12, 2011 0.3600 0.3600 0.3600 0.3600 54,000 +0.00(+0.00%)
Jan 11, 2011 0.3750 0.3750 0.3600 0.3600 32,857 -0.04(-10.00%)
Jan 10, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 07, 2011 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Jan 06, 2011 0.4000 0.4000 0.4000 0.4000 3,000 +0.04(+11.11%)
Jan 05, 2011 0.3650 0.3650 0.3600 0.3600 18,000 -0.01(-1.37%)
Jan 04, 2011 0.3600 0.3650 0.3600 0.3650 21,000 -0.04(-8.75%)
Dec 31, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2010 0.3550 0.4000 0.3500 0.4000 62,000 +0.05(+12.68%)
Dec 29, 2010 0.3500 0.3550 0.3500 0.3550 6,000 -0.02(-5.33%)
Dec 24, 2010 0.3600 0.3750 0.3600 0.3750 21,000 +0.02(+4.17%)
Dec 23, 2010 0.3750 0.3750 0.3600 0.3600 5,500 -0.02(-5.26%)
Dec 22, 2010 0.3650 0.3800 0.3650 0.3800 66,000 +0.00(+0.00%)
Dec 21, 2010 0.3700 0.3900 0.3650 0.3800 22,000 +0.01(+2.70%)
Dec 20, 2010 0.3700 0.3700 0.3700 0.3700 1,785 -0.03(-7.50%)
Dec 17, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 16, 2010 0.3900 0.4000 0.3900 0.4000 50,000 +0.04(+9.59%)
Dec 15, 2010 0.3650 0.3650 0.3650 0.3650 120 -0.03(-6.41%)
Dec 14, 2010 0.3700 0.3900 0.3700 0.3900 34,000 +0.00(+0.00%)
Dec 13, 2010 0.3700 0.3900 0.3700 0.3900 7,000 -0.01(-2.50%)
Dec 10, 2010 0.3750 0.4000 0.3650 0.4000 70,440 +0.00(+0.00%)
Dec 09, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 08, 2010 0.4000 0.4400 0.3800 0.4000 328,614 +0.00(+0.00%)
Dec 07, 2010 0.3750 0.4000 0.3750 0.4000 8,000 +0.03(+8.11%)
Dec 06, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 03, 2010 0.4100 0.4100 0.3700 0.3700 45,700 -0.04(-9.76%)
Dec 02, 2010 0.3900 0.4100 0.3900 0.4100 6,000 -0.01(-2.38%)
Dec 01, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 30, 2010 0.4000 0.4200 0.4000 0.4200 12,000 +0.02(+5.00%)
Nov 29, 2010 0.4200 0.4200 0.4000 0.4000 3,500 +0.00(+0.00%)
Nov 26, 2010 0.4250 0.4250 0.4000 0.4000 6,500 +0.00(+0.00%)
Nov 25, 2010 0.4400 0.4400 0.4000 0.4000 20,600 -0.01(-2.44%)
Nov 24, 2010 0.4100 0.4100 0.4000 0.4100 56,465 +0.01(+2.50%)
Nov 23, 2010 0.4000 0.4000 0.4000 0.4000 185 -0.01(-2.44%)
Nov 22, 2010 0.4300 0.4300 0.4100 0.4100 8,740 -0.02(-4.65%)
Nov 19, 2010 0.4100 0.4300 0.4100 0.4300 60,200 +0.00(+0.00%)
Nov 18, 2010 0.4200 0.4300 0.4200 0.4300 8,500 -0.01(-2.27%)
Nov 17, 2010 0.4400 0.4400 0.4400 0.4400 57,706 +0.00(+0.00%)
Nov 16, 2010 0.4500 0.4500 0.4300 0.4400 156,285 +0.00(+0.00%)
Nov 15, 2010 0.4500 0.4750 0.4400 0.4400 38,825 -0.05(-10.20%)
Nov 12, 2010 0.4600 0.4900 0.4600 0.4900 24,400 +0.02(+4.26%)
Nov 11, 2010 0.4500 0.4900 0.4500 0.4700 43,200 +0.02(+4.44%)
Nov 10, 2010 0.4100 0.4500 0.4100 0.4500 65,900 +0.05(+12.50%)
Nov 09, 2010 0.4000 0.4100 0.4000 0.4000 19,500 +0.02(+5.26%)
Nov 08, 2010 0.3650 0.4000 0.3650 0.3800 230,477 +0.02(+4.11%)
Nov 05, 2010 0.3600 0.3650 0.3600 0.3650 26,981 -0.01(-1.35%)
Nov 04, 2010 0.3700 0.3700 0.3550 0.3700 23,000 +0.00(+0.00%)
Nov 03, 2010 0.3700 0.3900 0.3700 0.3700 37,500 -0.03(-7.50%)
Nov 02, 2010 0.4000 0.4000 0.4000 0 +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.