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 (%)
Dec 31, 2013 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Dec 30, 2013 0.3750 0.3850 0.3700 0.3850 98,567 -0.01(-2.53%)
Dec 27, 2013 0.4000 0.4100 0.3800 0.3950 205,405 +0.01(+1.28%)
Dec 24, 2013 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Dec 23, 2013 0.3500 0.3650 0.3450 0.3650 218,000 +0.02(+5.80%)
Dec 20, 2013 0.3500 0.3500 0.3450 0.3450 145,135 -0.01(-1.43%)
Dec 19, 2013 0.3300 0.3550 0.3300 0.3500 261,535 +0.01(+2.94%)
Dec 18, 2013 0.3450 0.3450 0.3350 0.3400 82,100 -0.00(-1.45%)
Dec 17, 2013 0.3500 0.3550 0.3400 0.3450 106,429 +0.00(+0.00%)
Dec 16, 2013 0.3600 0.3600 0.3400 0.3450 143,910 -0.01(-1.43%)
Dec 13, 2013 0.3500 0.3600 0.3500 0.3500 32,991 -0.01(-2.78%)
Dec 12, 2013 0.3550 0.3700 0.3500 0.3600 394,000 +0.01(+2.86%)
Dec 11, 2013 0.3600 0.3700 0.3450 0.3500 411,000 -0.01(-2.78%)
Dec 10, 2013 0.3650 0.3650 0.3550 0.3600 116,045 -0.01(-1.37%)
Dec 09, 2013 0.3800 0.3800 0.3650 0.3650 4,360 -0.02(-3.95%)
Dec 06, 2013 0.3900 0.3900 0.3700 0.3800 52,000 +0.01(+2.70%)
Dec 05, 2013 0.3850 0.3900 0.3700 0.3700 128,250 -0.02(-5.13%)
Dec 04, 2013 0.3600 0.3950 0.3600 0.3900 152,839 +0.03(+8.33%)
Dec 03, 2013 0.3650 0.3700 0.3550 0.3600 81,566 +0.00(+0.00%)
Dec 02, 2013 0.3600 0.3600 0.3600 0.3600 18,500 +0.01(+2.86%)
Nov 29, 2013 0.3550 0.3700 0.3500 0.3500 97,000 -0.02(-4.11%)
Nov 28, 2013 0.3600 0.3700 0.3600 0.3650 65,000 +0.02(+4.29%)
Nov 27, 2013 0.3500 0.3600 0.3350 0.3500 168,200 +0.00(+0.00%)
Nov 26, 2013 0.3600 0.3600 0.3400 0.3500 286,000 -0.01(-1.41%)
Nov 25, 2013 0.3650 0.3650 0.3500 0.3550 128,115 -0.01(-1.39%)
Nov 22, 2013 0.3750 0.3800 0.3400 0.3600 998,650 -0.01(-2.70%)
Nov 21, 2013 0.3700 0.3800 0.3700 0.3700 56,000 +0.00(+0.00%)
Nov 20, 2013 0.3800 0.3800 0.3700 0.3700 64,475 +0.00(+0.00%)
Nov 19, 2013 0.3800 0.3800 0.3700 0.3700 118,900 -0.02(-3.90%)
Nov 18, 2013 0.3850 0.3850 0.3800 0.3850 101,730 +0.00(+0.00%)
Nov 15, 2013 0.4000 0.4000 0.3850 0.3850 112,350 -0.01(-1.28%)
Nov 14, 2013 0.4050 0.4050 0.3900 0.3900 145,529 -0.03(-8.24%)
Nov 12, 2013 0.4200 0.4250 0.4000 0.4250 179,600 +0.01(+1.19%)
Nov 11, 2013 0.4350 0.4350 0.4200 0.4200 57,200 -0.02(-3.45%)
Nov 08, 2013 0.4350 0.4350 0.4350 0.4350 22,900 +0.01(+1.16%)
Nov 07, 2013 0.4250 0.4350 0.4250 0.4300 30,025 +0.01(+1.18%)
Nov 06, 2013 0.4350 0.4800 0.4250 0.4250 482,140 +0.00(+0.00%)
Nov 05, 2013 0.4300 0.4450 0.4200 0.4250 192,795 +0.00(+0.00%)
Nov 04, 2013 0.4300 0.4400 0.4150 0.4250 226,730 -0.01(-1.16%)
Nov 01, 2013 0.4050 0.4400 0.4050 0.4300 558,400 +0.03(+7.50%)
Oct 31, 2013 0.3950 0.4000 0.3950 0.4000 6,400 +0.01(+1.27%)
Oct 30, 2013 0.4000 0.4000 0.3850 0.3950 165,270 -0.01(-1.25%)
Oct 29, 2013 0.3600 0.4100 0.3500 0.4000 931,670 +0.05(+14.29%)
Oct 28, 2013 0.3500 0.3500 0.3400 0.3500 433,720 +0.01(+2.94%)
Oct 25, 2013 0.3400 0.3500 0.3400 0.3400 41,500 +0.01(+1.49%)
Oct 24, 2013 0.3350 0.3400 0.3350 0.3350 65,350 +0.00(+0.00%)
Oct 23, 2013 0.3400 0.3400 0.3350 0.3350 56,900 -0.01(-1.47%)
Oct 22, 2013 0.3500 0.3500 0.3350 0.3400 168,426 +0.00(+0.00%)
Oct 21, 2013 0.3500 0.3500 0.3400 0.3400 269,850 -0.00(-1.45%)
Oct 18, 2013 0.3450 0.3550 0.3450 0.3450 121,786 +0.00(+0.00%)
Oct 17, 2013 0.3700 0.3700 0.3450 0.3450 168,896 -0.01(-2.82%)
Oct 16, 2013 0.3550 0.3600 0.3550 0.3550 160,150 +0.01(+1.43%)
Oct 15, 2013 0.3400 0.3550 0.3400 0.3500 108,346 +0.00(+0.00%)
Oct 11, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 10, 2013 0.3550 0.3550 0.3450 0.3500 101,680 -0.01(-2.78%)
Oct 09, 2013 0.3600 0.3600 0.3500 0.3600 37,400 +0.00(+0.00%)
Oct 08, 2013 0.3800 0.3800 0.3600 0.3600 25,675 +0.02(+4.35%)
Oct 07, 2013 0.3850 0.3850 0.3450 0.3450 272,367 -0.05(-12.66%)
Oct 04, 2013 0.3800 0.3950 0.3650 0.3950 214,400 +0.01(+1.28%)
Oct 03, 2013 0.4000 0.4000 0.3850 0.3900 57,500 -0.01(-2.50%)
Oct 02, 2013 0.4050 0.4050 0.3900 0.4000 123,000 -0.01(-1.23%)
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.