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 (%)
Apr 30, 2020 0.0450 0.0500 0.0400 0.0500 235,000 +0.01(+11.11%)
Apr 29, 2020 0.0450 0.0500 0.0400 0.0450 512,789 -0.01(-10.00%)
Apr 28, 2020 0.0500 0.0500 0.0400 0.0500 659,987 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0500 0.0450 0.0500 356,699 +0.01(+11.11%)
Apr 24, 2020 0.0500 0.0500 0.0400 0.0450 588,893 -0.01(-10.00%)
Apr 23, 2020 0.0400 0.0500 0.0400 0.0500 1,734,500 +0.01(+11.11%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0450 665,826 +0.00(+12.50%)
Apr 21, 2020 0.0350 0.0400 0.0350 0.0400 128,000 -0.00(-11.11%)
Apr 20, 2020 0.0400 0.0450 0.0400 0.0450 449,000 +0.00(+12.50%)
Apr 17, 2020 0.0350 0.0400 0.0350 0.0400 293,000 +0.00(+14.29%)
Apr 16, 2020 0.0350 0.0350 0.0300 0.0350 648,375 -0.00(-12.50%)
Apr 15, 2020 0.0400 0.0400 0.0350 0.0400 831,041 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0400 0.0400 328,000 -0.00(-11.11%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0450 673,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0450 0.0350 0.0400 4,439,700 -0.00(-11.11%)
Apr 07, 2020 0.0300 0.0450 0.0250 0.0450 11,084,186 +0.01(+50.00%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 378,000 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 206,000 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0350 0.0300 0.0300 250,500 -0.01(-14.29%)
Apr 01, 2020 0.0300 0.0350 0.0300 0.0350 119,000 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0350 0.0300 0.0350 538,500 +0.01(+16.67%)
Mar 30, 2020 0.0250 0.0300 0.0250 0.0300 584,350 +0.00(+20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 289,750 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0250 0.0250 123,400 +0.01(+25.00%)
Mar 25, 2020 0.0250 0.0250 0.0200 0.0200 138,500 -0.01(-20.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 272,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 1,222,051 -0.00(-16.67%)
Mar 20, 2020 0.0300 0.0350 0.0250 0.0300 1,252,516 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0250 0.0300 62,000 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0300 0.0250 0.0300 793,700 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0250 0.0300 265,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0250 0.0300 602,966 -0.01(-14.29%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0350 574,900 -0.00(-12.50%)
Mar 12, 2020 0.0350 0.0400 0.0300 0.0400 412,480 -0.00(-11.11%)
Mar 11, 2020 0.0400 0.0450 0.0400 0.0450 80,000 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0450 0.0350 0.0450 112,750 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0350 0.0450 965,502 -0.01(-10.00%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0500 424,150 -0.00(-9.09%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 79,000 +0.00(+10.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 577,480 -0.00(-9.09%)
Mar 03, 2020 0.0550 0.0550 0.0500 0.0550 357,600 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0550 0.0500 0.0550 941,500 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0550 0.0500 0.0550 519,837 +0.00(+10.00%)
Feb 27, 2020 0.0550 0.0550 0.0500 0.0500 414,500 -0.01(-16.67%)
Feb 26, 2020 0.0600 0.0600 0.0550 0.0600 329,445 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0600 0.0600 0.0600 182,000 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 216,020 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0650 0.0600 0.0600 1,376,866 -0.01(-14.29%)
Feb 20, 2020 0.0650 0.0700 0.0650 0.0700 42,000 +0.01(+7.69%)
Feb 19, 2020 0.0700 0.0700 0.0650 0.0650 434,000 -0.01(-13.33%)
Feb 18, 2020 0.0650 0.0750 0.0650 0.0750 484,290 +0.00(+7.14%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0700 0.0600 0.0700 189,100 +0.00(+0.00%)
Feb 12, 2020 0.0650 0.0700 0.0600 0.0700 50,025 +0.00(+0.00%)
Feb 11, 2020 0.0650 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0700 0.0650 0.0700 496,000 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0700 0.0650 0.0700 82,465 +0.00(+0.00%)
Feb 06, 2020 0.0650 0.0700 0.0600 0.0700 157,000 +0.00(+0.00%)
Feb 05, 2020 0.0650 0.0700 0.0650 0.0700 177,310 +0.01(+7.69%)
Feb 04, 2020 0.0600 0.0650 0.0600 0.0650 93,050 -0.01(-7.14%)
Feb 03, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jan 31, 2020 0.0650 0.0700 0.0650 0.0700 175,000 +0.00(+0.00%)
Jan 30, 2020 0.0700 0.0700 0.0600 0.0700 392,100 -0.00(-6.67%)
Jan 29, 2020 0.0700 0.0750 0.0700 0.0750 83,000 +0.00(+0.00%)
Jan 28, 2020 0.0700 0.0750 0.0700 0.0750 36,200 +0.00(+0.00%)
Jan 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 23, 2020 0.0650 0.0700 0.0650 0.0700 173,100 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0700 0.0650 0.0700 207,230 +0.00(+0.00%)
Jan 21, 2020 0.0650 0.0700 0.0650 0.0700 135,500 -0.00(-6.67%)
Jan 20, 2020 0.0700 0.0750 0.0700 0.0750 66,000 +0.00(+0.00%)
Jan 17, 2020 0.0700 0.0750 0.0700 0.0750 114,350 +0.00(+7.14%)
Jan 16, 2020 0.0700 0.0700 0.0700 0.0700 15,300 -0.00(-6.67%)
Jan 15, 2020 0.0700 0.0750 0.0700 0.0750 126,000 +0.00(+0.00%)
Jan 14, 2020 0.0750 0.0800 0.0700 0.0750 116,000 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.0750 0.0750 0.0750 183,400 -0.01(-6.25%)
Jan 10, 2020 0.0800 0.0800 0.0750 0.0800 22,800 +0.01(+6.67%)
Jan 09, 2020 0.0750 0.0800 0.0750 0.0750 525,000 -0.01(-11.76%)
Jan 08, 2020 0.0800 0.0850 0.0800 0.0850 337,000 +0.00(+0.00%)
Jan 07, 2020 0.0750 0.0850 0.0750 0.0850 547,000 +0.01(+6.25%)
Jan 06, 2020 0.0700 0.0800 0.0700 0.0800 288,000 +0.01(+14.29%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Dec 31, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 30, 2019 0.0600 0.0700 0.0600 0.0650 469,000 +0.01(+8.33%)
Dec 27, 2019 0.0650 0.0650 0.0600 0.0600 66,000 -0.01(-7.69%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2019 0.0650 0.0650 0.0600 0.0600 57,432 -0.01(-7.69%)
Dec 20, 2019 0.0650 0.0650 0.0650 0.0650 20,500 +0.01(+8.33%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 315,500 +0.00(+0.00%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 67,300 +0.00(+0.00%)
Dec 17, 2019 0.0600 0.0600 0.0600 0.0600 212,000 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+0.00%)
Dec 13, 2019 0.0600 0.0600 0.0600 0.0600 146,500 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0600 0.0600 0.0600 550,000 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0.0600 6,620 +0.00(+0.00%)
Dec 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Dec 05, 2019 0.0550 0.0600 0.0550 0.0600 12,705 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Dec 03, 2019 0.0700 0.0700 0.0550 0.0550 642,630 -0.02(-21.43%)
Dec 02, 2019 0.0550 0.0700 0.0550 0.0700 778,743 +0.01(+16.67%)
Nov 29, 2019 0.0650 0.0650 0.0550 0.0600 861,558 -0.01(-7.69%)
Nov 28, 2019 0.0650 0.0650 0.0650 0.0650 99,000 -0.01(-7.14%)
Nov 27, 2019 0.0700 0.0700 0.0650 0.0700 245,500 +0.00(+0.00%)
Nov 26, 2019 0.0650 0.0700 0.0650 0.0700 298,699 +0.01(+7.69%)
Nov 25, 2019 0.0700 0.0700 0.0650 0.0650 363,100 -0.01(-7.14%)
Nov 22, 2019 0.0650 0.0700 0.0650 0.0700 41,000 +0.00(+0.00%)
Nov 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2019 0.0750 0.0750 0.0650 0.0700 955,367 -0.01(-12.50%)
Nov 18, 2019 0.0750 0.0800 0.0750 0.0800 53,000 +0.00(+0.00%)
Nov 15, 2019 0.0800 0.0800 0.0750 0.0800 56,000 +0.00(+0.00%)
Nov 14, 2019 0.0850 0.0850 0.0800 0.0800 164,700 +0.00(+0.00%)
Nov 13, 2019 0.0850 0.0850 0.0800 0.0800 40,090 -0.01(-11.11%)
Nov 12, 2019 0.0900 0.0900 0.0900 0.0900 47,500 +0.00(+5.88%)
Nov 11, 2019 0.0850 0.0850 0.0850 0.0850 7,100 -0.00(-5.56%)
Nov 08, 2019 0.0850 0.0900 0.0850 0.0900 49,000 +0.00(+0.00%)
Nov 07, 2019 0.0850 0.0900 0.0850 0.0900 106,000 +0.00(+0.00%)
Nov 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 04, 2019 0.0900 0.0900 0.0850 0.0900 250,900 -0.01(-5.26%)
Nov 01, 2019 0.0900 0.0950 0.0850 0.0950 316,357 +0.01(+5.56%)
Oct 31, 2019 0.0900 0.0900 0.0850 0.0900 98,950 +0.00(+0.00%)
Oct 30, 2019 0.0900 0.0900 0.0900 0.0900 70,800 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0900 0.0750 0.0900 756,410 +0.01(+20.00%)
Oct 28, 2019 0.0750 0.0800 0.0750 0.0750 112,000 -0.01(-6.25%)
Oct 25, 2019 0.0800 0.0800 0.0800 0.0800 35,332 -0.01(-5.88%)
Oct 24, 2019 0.0800 0.0850 0.0750 0.0850 195,000 +0.00(+0.00%)
Oct 23, 2019 0.0800 0.0850 0.0800 0.0850 212,700 +0.00(+0.00%)
Oct 22, 2019 0.0900 0.0900 0.0750 0.0850 1,139,000 -0.00(-5.56%)
Oct 21, 2019 0.1000 0.1050 0.0900 0.0900 1,803,903 -0.01(-10.00%)
Oct 18, 2019 0.1100 0.1100 0.1000 0.1000 164,900 -0.01(-9.09%)
Oct 17, 2019 0.1050 0.1150 0.1000 0.1100 446,200 -0.01(-4.35%)
Oct 16, 2019 0.1200 0.1200 0.1050 0.1150 434,925 -0.01(-11.54%)
Oct 15, 2019 0.1300 0.1300 0.1100 0.1300 339,367 +0.00(+0.00%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 10, 2019 0.1350 0.1350 0.1200 0.1250 466,189 -0.01(-7.41%)
Oct 09, 2019 0.1150 0.1350 0.1150 0.1350 299,700 +0.02(+12.50%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Oct 07, 2019 0.1150 0.1250 0.1150 0.1250 99,659 +0.01(+4.17%)
Oct 04, 2019 0.1200 0.1250 0.1150 0.1200 111,365 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1200 0.1100 0.1200 198,100 +0.00(+4.35%)
Oct 02, 2019 0.1050 0.1200 0.1000 0.1150 426,989 +0.01(+15.00%)
Oct 01, 2019 0.1050 0.1050 0.0950 0.1000 620,500 -0.00(-4.76%)
Sep 30, 2019 0.1000 0.1050 0.1000 0.1050 165,700 +0.00(+0.00%)
Sep 27, 2019 0.1000 0.1050 0.1000 0.1050 83,500 +0.00(+5.00%)
Sep 26, 2019 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 179,000 +0.01(+5.26%)
Sep 24, 2019 0.1100 0.1100 0.0950 0.0950 832,400 -0.01(-13.64%)
Sep 23, 2019 0.1150 0.1150 0.1050 0.1100 458,700 -0.01(-8.33%)
Sep 20, 2019 0.1100 0.1200 0.1100 0.1200 360,000 +0.01(+9.09%)
Sep 19, 2019 0.1100 0.1150 0.1050 0.1100 235,300 +0.00(+0.00%)
Sep 18, 2019 0.1050 0.1150 0.1050 0.1100 377,500 -0.01(-4.35%)
Sep 17, 2019 0.1150 0.1200 0.1150 0.1150 257,800 +0.00(+0.00%)
Sep 16, 2019 0.1200 0.1250 0.1100 0.1150 1,370,662 -0.02(-14.81%)
Sep 13, 2019 0.1400 0.1400 0.1350 0.1350 242,300 -0.01(-3.57%)
Sep 12, 2019 0.1350 0.1400 0.1350 0.1400 419,200 +0.01(+3.70%)
Sep 11, 2019 0.1350 0.1450 0.1350 0.1350 1,626,299 +0.00(+0.00%)
Sep 10, 2019 0.1250 0.1350 0.1200 0.1350 437,100 +0.01(+3.85%)
Sep 09, 2019 0.1150 0.1350 0.1150 0.1300 1,079,250 +0.01(+13.04%)
Sep 06, 2019 0.1000 0.1200 0.1000 0.1150 1,732,451 +0.02(+21.05%)
Sep 05, 2019 0.0900 0.0950 0.0900 0.0950 146,400 -0.01(-5.00%)
Sep 04, 2019 0.0950 0.1000 0.0950 0.1000 57,500 +0.01(+11.11%)
Sep 03, 2019 0.1000 0.1000 0.0900 0.0900 159,500 -0.01(-10.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Aug 29, 2019 0.0850 0.0850 0.0850 0.0850 390,000 +0.00(+0.00%)
Aug 28, 2019 0.0850 0.0850 0.0850 0.0850 24,800 +0.00(+0.00%)
Aug 27, 2019 0.0850 0.0850 0.0850 0.0850 271,000 -0.00(-5.56%)
Aug 26, 2019 0.0850 0.0900 0.0850 0.0900 91,000 +0.00(+5.88%)
Aug 23, 2019 0.0850 0.0850 0.0850 0.0850 182,000 +0.01(+6.25%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 284,000 -0.01(-5.88%)
Aug 21, 2019 0.0850 0.0850 0.0800 0.0850 133,110 -0.00(-5.56%)
Aug 20, 2019 0.0800 0.0900 0.0800 0.0900 292,000 +0.01(+12.50%)
Aug 19, 2019 0.0750 0.0800 0.0750 0.0800 818,450 +0.00(+0.00%)
Aug 16, 2019 0.0750 0.0800 0.0750 0.0800 47,951 +0.00(+0.00%)
Aug 15, 2019 0.0750 0.0800 0.0750 0.0800 105,000 -0.01(-5.88%)
Aug 14, 2019 0.0850 0.0850 0.0850 0.0850 10,700 +0.01(+6.25%)
Aug 13, 2019 0.0800 0.0800 0.0800 0.0800 72,459 +0.00(+0.00%)
Aug 12, 2019 0.0800 0.0850 0.0800 0.0800 73,500 -0.01(-5.88%)
Aug 09, 2019 0.0800 0.0850 0.0800 0.0850 323,498 +0.01(+6.25%)
Aug 08, 2019 0.0800 0.0800 0.0800 0.0800 387,200 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0800 0.0800 609,100 -0.01(-5.88%)
Aug 06, 2019 0.0800 0.0850 0.0800 0.0850 576,250 +0.01(+6.25%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2019 0.0900 0.0950 0.0800 0.0800 1,611,450 -0.01(-15.79%)
Jul 31, 2019 0.0950 0.1000 0.0850 0.0950 1,717,908 -0.01(-5.00%)
Jul 30, 2019 0.0700 0.1100 0.0700 0.1000 4,758,424 +0.04(+53.85%)
Jul 29, 2019 0.0600 0.0650 0.0600 0.0650 281,500 +0.01(+8.33%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 42,560 +0.00(+0.00%)
Jul 23, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Jul 18, 2019 0.0600 0.0600 0.0600 0.0600 364,000 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0.0600 81,099 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0600 0.0600 182,999 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0.0600 143,380 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 164,000 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0650 0.0600 0.0600 934,300 +0.00(+9.09%)
Jul 05, 2019 0.0600 0.0600 0.0550 0.0550 47,250 -0.00(-8.33%)
Jul 04, 2019 0.0600 0.0600 0.0550 0.0600 1,763,066 +0.00(+0.00%)
Jul 03, 2019 0.0550 0.0600 0.0550 0.0600 1,733,500 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 118,800 +0.00(+0.00%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 27, 2019 0.0600 0.0650 0.0600 0.0650 10,599 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0650 0.0600 0.0650 79,000 +0.01(+8.33%)
Jun 25, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0600 0.0550 0.0600 355,000 +0.00(+0.00%)
Jun 21, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Jun 20, 2019 0.0600 0.0600 0.0600 0.0600 126,000 +0.00(+0.00%)
Jun 19, 2019 0.0600 0.0600 0.0600 0.0600 15,400 -0.01(-7.69%)
Jun 18, 2019 0.0600 0.0650 0.0600 0.0650 130,000 +0.01(+8.33%)
Jun 17, 2019 0.0650 0.0650 0.0600 0.0600 543,922 +0.00(+0.00%)
Jun 14, 2019 0.0550 0.0600 0.0550 0.0600 1,566,000 +0.00(+9.09%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 387,000 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0550 0.0550 56,000 -0.00(-8.33%)
Jun 11, 2019 0.0550 0.0600 0.0550 0.0600 44,416 +0.00(+0.00%)
Jun 10, 2019 0.0650 0.0700 0.0600 0.0600 259,900 -0.01(-14.29%)
Jun 07, 2019 0.0650 0.0700 0.0650 0.0700 75,500 +0.01(+7.69%)
Jun 06, 2019 0.0650 0.0650 0.0650 0.0650 48,600 +0.00(+0.00%)
Jun 05, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 04, 2019 0.0650 0.0650 0.0650 0.0650 102,800 -0.01(-7.14%)
May 31, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 30, 2019 0.0650 0.0650 0.0650 0.0650 226,350 +0.00(+0.00%)
May 29, 2019 0.0650 0.0650 0.0650 0.0650 330,446 +0.00(+0.00%)
May 28, 2019 0.0650 0.0650 0.0650 0.0650 119,000 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0650 0.0650 334,860 -0.01(-7.14%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 263,000 -0.00(-6.67%)
May 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0750 0.0800 0.0700 0.0800 15,000 +0.01(+6.67%)
May 15, 2019 0.0700 0.0750 0.0700 0.0750 490,700 +0.00(+7.14%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 2,300 -0.00(-6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 09, 2019 0.0750 0.0750 0.0700 0.0750 249,000 +0.00(+0.00%)
May 08, 2019 0.0750 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
May 07, 2019 0.0800 0.0800 0.0800 0.0800 161,400 -0.01(-5.88%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0850 0.0800 0.0850 104,000 -0.00(-5.56%)
May 02, 2019 0.0900 0.0900 0.0850 0.0900 116,500 -0.01(-5.26%)
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.