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 (%)
Nov 30, 2012 0.6800 0.7100 0.6500 0.7000 42,500 +0.02(+2.94%)
Nov 29, 2012 0.6700 0.7000 0.6500 0.6800 229,000 +0.01(+1.49%)
Nov 28, 2012 0.6700 0.6800 0.6500 0.6700 84,000 +0.01(+1.52%)
Nov 27, 2012 0.6700 0.6700 0.6400 0.6600 61,824 +0.00(+0.00%)
Nov 26, 2012 0.6600 0.6800 0.6500 0.6600 88,200 +0.00(+0.00%)
Nov 24, 2012 0.6600 0.6700 0.6300 0.6600 217,800 +0.00(+0.00%)
Nov 23, 2012 0.6600 0.6700 0.6300 0.6600 217,800 +0.01(+1.54%)
Nov 22, 2012 0.6700 0.6800 0.6500 0.6500 216,500 -0.03(-4.41%)
Nov 21, 2012 0.6900 0.6900 0.6700 0.6800 85,865 +0.00(+0.00%)
Nov 20, 2012 0.6900 0.7000 0.6800 0.6800 179,244 -0.01(-1.45%)
Nov 19, 2012 0.6900 0.7000 0.6900 0.6900 83,795 +0.01(+1.47%)
Nov 16, 2012 0.7000 0.7000 0.6800 0.6800 119,373 -0.01(-1.45%)
Nov 15, 2012 0.7000 0.7100 0.6900 0.6900 96,459 -0.03(-4.17%)
Nov 14, 2012 0.7000 0.7400 0.6900 0.7200 112,800 +0.02(+2.86%)
Nov 13, 2012 0.7200 0.7200 0.6800 0.7000 129,150 -0.02(-2.78%)
Nov 12, 2012 0.6900 0.7200 0.6900 0.7200 293,200 +0.01(+1.41%)
Nov 09, 2012 0.7100 0.7800 0.7000 0.7100 444,232 -0.01(-1.39%)
Nov 08, 2012 0.6800 0.7200 0.6800 0.7200 188,735 +0.03(+4.35%)
Nov 07, 2012 0.7100 0.7100 0.6800 0.6900 163,500 -0.02(-2.82%)
Nov 06, 2012 0.7300 0.7300 0.6900 0.7100 232,500 -0.02(-2.74%)
Nov 05, 2012 0.7100 0.7300 0.7000 0.7300 181,350 +0.02(+2.82%)
Nov 02, 2012 0.7200 0.7400 0.6600 0.7100 382,375 -0.02(-2.74%)
Nov 01, 2012 0.7000 0.7800 0.6900 0.7300 442,195 +0.03(+4.29%)
Oct 31, 2012 0.7000 0.7000 0.6700 0.7000 92,020 +0.00(+0.00%)
Oct 30, 2012 0.6300 0.7000 0.6300 0.7000 495,200 +0.08(+12.90%)
Oct 29, 2012 0.6200 0.6500 0.6100 0.6200 85,411 -0.03(-4.62%)
Oct 26, 2012 0.6200 0.6500 0.6200 0.6500 29,296 +0.03(+4.84%)
Oct 25, 2012 0.6400 0.6500 0.6200 0.6200 65,500 -0.02(-3.13%)
Oct 24, 2012 0.6400 0.6600 0.6400 0.6400 41,500 +0.01(+1.59%)
Oct 23, 2012 0.6500 0.6600 0.6300 0.6300 106,500 -0.03(-4.55%)
Oct 19, 2012 0.6300 0.6700 0.6000 0.6600 182,400 +0.03(+4.76%)
Oct 18, 2012 0.6200 0.6300 0.6000 0.6300 119,804 +0.02(+3.28%)
Oct 17, 2012 0.6000 0.6300 0.6000 0.6100 196,500 -0.01(-1.61%)
Oct 16, 2012 0.5900 0.6200 0.5800 0.6200 369,500 +0.03(+5.08%)
Oct 15, 2012 0.5800 0.6000 0.5800 0.5900 154,500 +0.02(+3.51%)
Oct 12, 2012 0.5700 0.5700 0.5500 0.5700 141,800 +0.03(+5.56%)
Oct 11, 2012 0.5800 0.5800 0.5400 0.5400 187,000 +0.01(+1.89%)
Oct 10, 2012 0.6000 0.6000 0.5300 0.5300 189,860 -0.06(-10.17%)
Oct 09, 2012 0.6100 0.6200 0.5800 0.5900 129,550 -0.01(-1.67%)
Oct 05, 2012 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 04, 2012 0.6000 0.6000 0.5800 0.5900 86,600 -0.01(-1.67%)
Oct 03, 2012 0.6100 0.6200 0.5700 0.6000 308,180 -0.01(-1.64%)
Oct 02, 2012 0.6000 0.6100 0.5500 0.6100 267,692 +0.02(+3.39%)
Oct 01, 2012 0.5500 0.6200 0.5500 0.5900 237,000 +0.04(+7.27%)
Sep 28, 2012 0.5400 0.5500 0.5100 0.5500 254,660 +0.05(+10.00%)
Sep 27, 2012 0.4900 0.5200 0.4850 0.5000 218,800 +0.01(+2.04%)
Sep 26, 2012 0.5000 0.5200 0.4700 0.4900 119,000 -0.01(-2.00%)
Sep 25, 2012 0.5300 0.5400 0.5000 0.5000 211,411 -0.03(-5.66%)
Sep 24, 2012 0.5200 0.5300 0.5000 0.5300 250,767 -0.01(-1.85%)
Sep 21, 2012 0.5300 0.5600 0.5200 0.5400 123,250 +0.01(+1.89%)
Sep 20, 2012 0.5700 0.5800 0.5300 0.5300 227,871 -0.02(-3.64%)
Sep 19, 2012 0.5400 0.5700 0.5200 0.5500 277,600 +0.01(+1.85%)
Sep 18, 2012 0.5300 0.5500 0.5000 0.5400 243,250 +0.04(+8.00%)
Sep 17, 2012 0.5300 0.5300 0.4900 0.5000 157,000 -0.02(-3.85%)
Sep 14, 2012 0.4700 0.5500 0.4700 0.5200 636,408 +0.08(+16.85%)
Sep 13, 2012 0.4400 0.4750 0.4400 0.4450 356,528 -0.02(-3.26%)
Sep 12, 2012 0.4500 0.4700 0.4400 0.4600 238,344 +0.02(+4.55%)
Sep 11, 2012 0.4500 0.4600 0.4400 0.4400 279,320 -0.02(-4.35%)
Sep 10, 2012 0.4300 0.4800 0.4250 0.4600 205,900 +0.03(+5.75%)
Sep 07, 2012 0.4100 0.4350 0.4100 0.4350 44,500 +0.01(+2.35%)
Sep 06, 2012 0.4200 0.4300 0.4000 0.4250 89,700 +0.02(+3.66%)
Sep 05, 2012 0.3900 0.4350 0.3900 0.4100 260,300 +0.02(+5.13%)
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.