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 (%)
Feb 27, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 26, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 25, 2009 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Feb 24, 2009 0.1400 0.1500 0.1400 0.1500 16,500 +0.04(+36.36%)
Feb 23, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 20, 2009 0.1600 0.1600 0.1100 0.1100 100,000 -0.11(-50.00%)
Feb 19, 2009 0.2100 0.2200 0.2100 0.2200 20,000 +0.04(+22.22%)
Feb 18, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Feb 17, 2009 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Feb 13, 2009 0.2000 0.2000 0.1600 0.1800 14,500 -0.02(-10.00%)
Feb 12, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2009 0.2100 0.2100 0.2000 0.2000 13,142 +0.00(+0.00%)
Feb 10, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Feb 09, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Feb 06, 2009 0.2200 0.2200 0.2000 0.2000 27,500 -0.01(-4.76%)
Feb 05, 2009 0.2300 0.2300 0.2050 0.2100 39,750 -0.03(-12.50%)
Feb 04, 2009 0.2250 0.2400 0.2000 0.2400 107,678 -0.10(-29.41%)
Feb 03, 2009 0.3300 0.3400 0.3300 0.3400 2,500 +0.12(+54.55%)
Feb 02, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 30, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 29, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 28, 2009 0.2200 0.2200 0.2200 0.2200 2,000 +0.04(+18.92%)
Jan 27, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 26, 2009 0.2000 0.2000 0.1850 0.1850 6,500 +0.02(+15.62%)
Jan 23, 2009 0.2100 0.2100 0.1600 0.1600 15,700 -0.01(-5.88%)
Jan 22, 2009 0.2000 0.2000 0.1700 0.1700 72,643 -0.03(-17.07%)
Jan 21, 2009 0.2050 0.2050 0 +0.00(+0.00%)
Jan 20, 2009 0.2050 0.2050 0 +0.00(+0.00%)
Jan 19, 2009 0.2050 0.2050 0.2050 0.2050 50,000 +0.03(+20.59%)
Jan 16, 2009 0.2050 0.2050 0.1700 0.1700 67,500 +0.00(+0.00%)
Jan 15, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 14, 2009 0.2200 0.2200 0.1700 0.1700 19,500 -0.02(-10.53%)
Jan 13, 2009 0.2000 0.2000 0.1900 0.1900 11,428 -0.01(-5.00%)
Jan 12, 2009 0.1900 0.2000 0.1900 0.2000 23,893 -0.04(-18.37%)
Jan 09, 2009 0.2450 0.2450 0.2450 0.2450 2,000 +0.07(+40.00%)
Jan 08, 2009 0.2000 0.2000 0.1750 0.1750 27,000 -0.08(-30.00%)
Jan 07, 2009 0.2500 0.2500 0.2500 0.2500 3,000 +0.08(+47.06%)
Jan 06, 2009 0.2000 0.2000 0.1700 0.1700 13,715 -0.08(-32.00%)
Jan 05, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 02, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 01, 2009 0.2500 0.2500 0.2400 0.2500 0 +0.00(+0.00%)
Dec 31, 2008 0.2500 0.2500 0.2400 0.2500 6,500 +0.05(+25.00%)
Dec 30, 2008 0.2000 0.2000 0.1800 0.2000 9,000 +0.03(+17.65%)
Dec 29, 2008 0.1800 0.1800 0.1700 0.1700 2,500 -0.01(-5.56%)
Dec 24, 2008 0.1500 0.1800 0.1500 0.1800 22,213 +0.03(+20.00%)
Dec 23, 2008 0.1600 0.1600 0.1500 0.1500 63,893 +0.04(+36.36%)
Dec 22, 2008 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Dec 19, 2008 0.1200 0.1200 0.1100 0.1100 48,500 +0.00(+0.00%)
Dec 18, 2008 0.1200 0.1200 0.1100 0.1100 67,750 +0.00(+0.00%)
Dec 17, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Dec 16, 2008 0.1200 0.1200 0.1100 0.1100 13,000 -0.07(-38.89%)
Dec 15, 2008 0.1400 0.1800 0.1400 0.1800 26,499 +0.06(+50.00%)
Dec 12, 2008 0.1200 0.1500 0.1000 0.1200 65,000 +0.00(+0.00%)
Dec 11, 2008 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Dec 10, 2008 0.1200 0.1400 0.1000 0.1150 167,500 -0.00(-4.17%)
Dec 09, 2008 0.1200 0.1200 0.1150 0.1200 33,715 +0.01(+9.09%)
Dec 08, 2008 0.1200 0.1200 0.1100 0.1100 53,000 -0.01(-8.33%)
Dec 05, 2008 0.1200 0.1200 0.0900 0.1200 164,000 -0.11(-47.83%)
Dec 04, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 03, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Dec 02, 2008 0.2300 0.2300 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.