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 (%)
Mar 19, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 18, 2021 0.1150 0.1150 0.1050 0.1050 1,301,220 -0.01(-8.70%)
Mar 17, 2021 0.1100 0.1150 0.1050 0.1150 2,147,141 +0.01(+4.55%)
Mar 16, 2021 0.1300 0.1450 0.1100 0.1100 10,506,873 +0.00(+0.00%)
Mar 15, 2021 0.1150 0.1150 0.1050 0.1100 676,454 +0.00(+0.00%)
Mar 12, 2021 0.1050 0.1150 0.1000 0.1100 2,270,462 +0.01(+4.76%)
Mar 11, 2021 0.1050 0.1100 0.1000 0.1050 1,342,984 +0.00(+0.00%)
Mar 10, 2021 0.1150 0.1150 0.1050 0.1050 1,373,789 -0.01(-12.50%)
Mar 09, 2021 0.1100 0.1250 0.1100 0.1200 4,279,416 +0.02(+20.00%)
Mar 08, 2021 0.1050 0.1100 0.1000 0.1000 1,801,186 +0.01(+5.26%)
Mar 05, 2021 0.1050 0.1050 0.0900 0.0950 3,299,350 -0.01(-9.52%)
Mar 04, 2021 0.1200 0.1200 0.1000 0.1050 4,299,594 -0.02(-16.00%)
Mar 03, 2021 0.1050 0.1250 0.1000 0.1250 6,515,524 +0.01(+13.64%)
Mar 02, 2021 0.1250 0.1300 0.1050 0.1100 4,009,844 -0.01(-4.35%)
Mar 01, 2021 0.1000 0.1400 0.0950 0.1150 9,865,763 +0.02(+21.05%)
Feb 26, 2021 0.0900 0.1050 0.0850 0.0950 14,757,959 -0.04(-26.92%)
Feb 25, 2021 0.1250 0.1600 0.1200 0.1300 9,837,195 +0.02(+18.18%)
Feb 24, 2021 0.0850 0.1350 0.0800 0.1100 17,287,532 +0.03(+37.50%)
Feb 23, 2021 0.0850 0.0850 0.0750 0.0800 632,480 -0.01(-5.88%)
Feb 22, 2021 0.0800 0.0850 0.0750 0.0850 807,954 +0.01(+6.25%)
Feb 19, 2021 0.0900 0.0900 0.0750 0.0800 1,016,920 -0.01(-11.11%)
Feb 18, 2021 0.1000 0.1000 0.0800 0.0900 2,875,416 -0.01(-5.26%)
Feb 17, 2021 0.0900 0.1000 0.0900 0.0950 5,928,142 +0.01(+5.56%)
Feb 16, 2021 0.0800 0.0900 0.0800 0.0900 1,944,938 +0.01(+20.00%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2021 0.0900 0.0900 0.0800 0.0800 1,755,227 -0.01(-11.11%)
Feb 10, 2021 0.0900 0.0950 0.0850 0.0900 1,077,448 +0.00(+0.00%)
Feb 09, 2021 0.0950 0.0950 0.0850 0.0900 1,345,200 +0.00(+0.00%)
Feb 08, 2021 0.0850 0.0900 0.0800 0.0900 1,767,497 +0.00(+5.88%)
Feb 05, 2021 0.0800 0.0850 0.0750 0.0850 1,432,082 +0.01(+13.33%)
Feb 04, 2021 0.0950 0.0950 0.0750 0.0750 4,310,761 -0.02(-21.05%)
Feb 03, 2021 0.0800 0.1000 0.0800 0.0950 4,981,158 +0.01(+18.75%)
Feb 02, 2021 0.0700 0.0800 0.0600 0.0800 2,257,053 +0.01(+23.08%)
Feb 01, 2021 0.0700 0.0700 0.0650 0.0650 607,367 -0.01(-7.14%)
Jan 29, 2021 0.0600 0.0700 0.0600 0.0700 1,135,350 +0.01(+7.69%)
Jan 28, 2021 0.0700 0.0700 0.0600 0.0650 1,472,503 -0.01(-7.14%)
Jan 27, 2021 0.0800 0.0850 0.0700 0.0700 1,650,113 -0.01(-17.65%)
Jan 26, 2021 0.0800 0.0850 0.0750 0.0850 1,670,661 +0.01(+6.25%)
Jan 25, 2021 0.0850 0.1000 0.0750 0.0800 12,306,137 +0.01(+6.67%)
Jan 22, 2021 0.0650 0.0800 0.0600 0.0750 5,134,157 +0.01(+25.00%)
Jan 21, 2021 0.0650 0.0650 0.0550 0.0600 1,164,598 +0.00(+0.00%)
Jan 20, 2021 0.0650 0.0650 0.0600 0.0600 241,653 -0.01(-7.69%)
Jan 19, 2021 0.0650 0.0700 0.0600 0.0650 1,748,092 +0.00(+0.00%)
Jan 18, 2021 0.0500 0.0700 0.0500 0.0650 6,239,268 +0.01(+18.18%)
Jan 15, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 14, 2021 0.0550 0.0550 0.0500 0.0500 472,200 -0.00(-9.09%)
Jan 13, 2021 0.0550 0.0550 0.0500 0.0550 544,000 +0.00(+0.00%)
Jan 12, 2021 0.0550 0.0550 0.0500 0.0550 1,076,492 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0500 0.0550 689,590 -0.00(-8.33%)
Jan 08, 2021 0.0550 0.0600 0.0500 0.0600 1,126,300 +0.01(+20.00%)
Jan 07, 2021 0.0550 0.0600 0.0500 0.0500 582,854 -0.01(-16.67%)
Jan 06, 2021 0.0600 0.0600 0.0550 0.0600 436,500 +0.00(+0.00%)
Jan 05, 2021 0.0550 0.0600 0.0500 0.0600 529,514 +0.00(+9.09%)
Jan 04, 2021 0.0600 0.0600 0.0550 0.0550 1,968,627 -0.00(-8.33%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 30, 2020 0.0550 0.0550 0.0500 0.0500 382,885 -0.00(-9.09%)
Dec 29, 2020 0.0550 0.0550 0.0500 0.0550 259,200 +0.00(+10.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2020 0.0550 0.0550 0.0500 0.0500 98,000 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0550 0.0500 0.0500 79,000 -0.00(-9.09%)
Dec 21, 2020 0.0500 0.0550 0.0500 0.0550 514,000 +0.01(+22.22%)
Dec 18, 2020 0.0450 0.0450 0.0450 0.0450 231,000 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 16, 2020 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0550 0.0450 0.0500 643,900 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0550 0.0500 0.0500 689,700 -0.00(-9.09%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0550 638,050 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0550 0.0550 824,500 -0.01(-15.38%)
Dec 09, 2020 0.0600 0.0650 0.0550 0.0650 4,266,771 +0.01(+18.18%)
Dec 08, 2020 0.0550 0.0550 0.0500 0.0550 701,909 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0650 0.0500 0.0550 4,181,200 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0550 0.0450 0.0550 1,784,668 +0.00(+10.00%)
Dec 03, 2020 0.0450 0.0600 0.0450 0.0500 7,364,490 +0.01(+25.00%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
Dec 01, 2020 0.0400 0.0450 0.0400 0.0450 82,000 +0.00(+12.50%)
Nov 30, 2020 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-11.11%)
Nov 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 25, 2020 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Nov 24, 2020 0.0450 0.0450 0.0400 0.0400 292,491 +0.00(+0.00%)
Nov 23, 2020 0.0400 0.0400 0.0400 0.0400 134,816 -0.00(-11.11%)
Nov 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 16, 2020 0.0400 0.0450 0.0400 0.0400 53,000 +0.00(+0.00%)
Nov 13, 2020 0.0400 0.0400 0.0400 0.0400 3,500 -0.00(-11.11%)
Nov 11, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 03, 2020 0.0450 0.0500 0.0450 0.0500 120,000 +0.01(+11.11%)
Nov 02, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 30, 2020 0.0500 0.0500 0.0450 0.0450 80,200 +0.00(+0.00%)
Oct 29, 2020 0.0450 0.0500 0.0450 0.0450 130,900 +0.00(+0.00%)
Oct 28, 2020 0.0450 0.0450 0.0450 0.0450 37,500 +0.00(+0.00%)
Oct 27, 2020 0.0450 0.0450 0.0450 0.0450 175,781 -0.01(-10.00%)
Oct 26, 2020 0.0450 0.0500 0.0450 0.0500 92,000 +0.01(+11.11%)
Oct 23, 2020 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Oct 22, 2020 0.0400 0.0450 0.0400 0.0450 173,120 +0.00(+0.00%)
Oct 21, 2020 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Oct 20, 2020 0.0450 0.0450 0.0400 0.0450 402,000 +0.00(+0.00%)
Oct 19, 2020 0.0450 0.0450 0.0450 0.0450 349,000 -0.01(-10.00%)
Oct 16, 2020 0.0500 0.0500 0.0500 0.0500 25,211 +0.00(+0.00%)
Oct 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 13, 2020 0.0500 0.0500 0.0450 0.0450 467,000 -0.01(-10.00%)
Oct 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2020 0.0500 0.0550 0.0500 0.0500 72,000 -0.00(-9.09%)
Oct 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 05, 2020 0.0500 0.0550 0.0500 0.0500 52,000 +0.00(+0.00%)
Oct 02, 2020 0.0500 0.0550 0.0500 0.0500 53,000 +0.00(+0.00%)
Oct 01, 2020 0.0500 0.0550 0.0500 0.0500 220,650 +0.00(+0.00%)
Sep 30, 2020 0.0450 0.0500 0.0450 0.0500 348,000 +0.00(+0.00%)
Sep 29, 2020 0.0450 0.0500 0.0450 0.0500 45,000 +0.00(+0.00%)
Sep 28, 2020 0.0500 0.0500 0.0450 0.0500 101,000 +0.00(+0.00%)
Sep 25, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 24, 2020 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Sep 23, 2020 0.0500 0.0500 0.0500 0.0500 20,200 +0.00(+0.00%)
Sep 22, 2020 0.0450 0.0500 0.0450 0.0500 328,000 +0.01(+11.11%)
Sep 21, 2020 0.0450 0.0450 0.0450 0.0450 19,900 +0.00(+0.00%)
Sep 18, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 08, 2020 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+12.50%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 03, 2020 0.0450 0.0450 0.0450 0.0450 558,000 -0.01(-10.00%)
Sep 02, 2020 0.0450 0.0500 0.0450 0.0500 20,000 +0.00(+0.00%)
Sep 01, 2020 0.0500 0.0500 0.0450 0.0500 374,000 +0.00(+0.00%)
Aug 31, 2020 0.0500 0.0500 0.0450 0.0500 162,000 +0.00(+0.00%)
Aug 28, 2020 0.0450 0.0500 0.0450 0.0500 40,000 +0.01(+11.11%)
Aug 27, 2020 0.0450 0.0500 0.0450 0.0450 116,166 -0.01(-10.00%)
Aug 26, 2020 0.0450 0.0500 0.0450 0.0500 74,000 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0500 0.0450 0.0500 55,000 +0.01(+11.11%)
Aug 21, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 20, 2020 0.0450 0.0500 0.0450 0.0500 103,000 +0.01(+11.11%)
Aug 19, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Aug 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 14, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 13, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0450 0.0450 129,400 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0450 0.0450 0.0450 309,500 +0.00(+0.00%)
Aug 10, 2020 0.0450 0.0500 0.0450 0.0450 194,332 -0.01(-10.00%)
Aug 07, 2020 0.0500 0.0500 0.0450 0.0500 25,800 +0.01(+11.11%)
Aug 06, 2020 0.0450 0.0450 0.0450 0.0450 344,000 +0.00(+0.00%)
Aug 05, 2020 0.0500 0.0500 0.0450 0.0450 32,500 -0.01(-10.00%)
Aug 04, 2020 0.0550 0.0550 0.0500 0.0500 261,900 -0.00(-9.09%)
Jul 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 30, 2020 0.0600 0.0600 0.0500 0.0500 1,284,220 -0.00(-9.09%)
Jul 29, 2020 0.0450 0.0600 0.0450 0.0550 6,644,000 +0.01(+22.22%)
Jul 28, 2020 0.0400 0.0450 0.0400 0.0450 352,000 +0.00(+12.50%)
Jul 27, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0400 0.0400 138,405 -0.00(-11.11%)
Jul 22, 2020 0.0400 0.0450 0.0400 0.0450 190,000 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0450 0.0400 0.0450 144,076 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0450 0.0400 0.0450 4,000 +0.00(+12.50%)
Jul 17, 2020 0.0450 0.0450 0.0400 0.0400 96,120 +0.00(+0.00%)
Jul 16, 2020 0.0450 0.0450 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 148,250 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 52,800 +0.00(+0.00%)
Jul 13, 2020 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+0.00%)
Jul 10, 2020 0.0400 0.0400 0.0350 0.0400 79,000 +0.00(+0.00%)
Jul 09, 2020 0.0400 0.0400 0.0400 0.0400 56,450 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0450 0.0400 0.0400 33,554 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 242,000 -0.00(-11.11%)
Jul 03, 2020 0.0400 0.0450 0.0400 0.0450 88,420 +0.00(+12.50%)
Jul 02, 2020 0.0400 0.0400 0.0350 0.0400 305,500 -0.00(-11.11%)
Jun 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 29, 2020 0.0400 0.0400 0.0400 0.0400 19,200 -0.00(-11.11%)
Jun 26, 2020 0.0450 0.0450 0.0400 0.0450 70,000 +0.00(+12.50%)
Jun 25, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jun 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0450 0.0450 49,980 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0450 0.0400 0.0450 156,000 +0.00(+0.00%)
Jun 16, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 15, 2020 0.0450 0.0500 0.0450 0.0500 219,000 +0.00(+0.00%)
Jun 12, 2020 0.0500 0.0500 0.0450 0.0500 297,000 +0.00(+0.00%)
Jun 11, 2020 0.0450 0.0500 0.0450 0.0500 200,643 +0.01(+11.11%)
Jun 10, 2020 0.0450 0.0450 0.0450 0.0450 300,000 -0.01(-10.00%)
Jun 09, 2020 0.0450 0.0500 0.0450 0.0500 296,268 +0.00(+0.00%)
Jun 08, 2020 0.0500 0.0500 0.0450 0.0500 462,096 -0.00(-9.09%)
Jun 05, 2020 0.0550 0.0550 0.0500 0.0550 1,223,960 +0.00(+10.00%)
Jun 04, 2020 0.0500 0.0550 0.0450 0.0500 3,645,000 +0.01(+11.11%)
Jun 03, 2020 0.0450 0.0450 0.0450 0.0450 640,600 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0500 0.0450 0.0450 471,500 -0.01(-10.00%)
Jun 01, 2020 0.0450 0.0500 0.0400 0.0500 592,333 +0.01(+11.11%)
May 29, 2020 0.0400 0.0450 0.0400 0.0450 12,600 +0.00(+12.50%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 426,000 -0.00(-11.11%)
May 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0400 0.0450 73,400 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 10,599 +0.00(+0.00%)
May 20, 2020 0.0450 0.0450 0.0400 0.0450 519,000 -0.01(-10.00%)
May 19, 2020 0.0450 0.0500 0.0400 0.0500 921,000 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2020 0.0500 0.0500 0.0450 0.0500 258,000 +0.00(+0.00%)
May 13, 2020 0.0500 0.0500 0.0450 0.0500 823,609 -0.00(-9.09%)
May 12, 2020 0.0500 0.0550 0.0500 0.0550 98,000 +0.00(+0.00%)
May 11, 2020 0.0500 0.0550 0.0450 0.0550 201,200 +0.00(+10.00%)
May 08, 2020 0.0500 0.0500 0.0450 0.0500 51,500 +0.00(+0.00%)
May 07, 2020 0.0450 0.0550 0.0450 0.0500 3,501,800 +0.01(+11.11%)
May 06, 2020 0.0450 0.0450 0.0400 0.0450 141,000 +0.00(+0.00%)
May 05, 2020 0.0500 0.0500 0.0400 0.0450 76,000 -0.01(-10.00%)
May 04, 2020 0.0450 0.0500 0.0450 0.0500 66,000 +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.