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 (%)
Jun 29, 2012 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jun 28, 2012 0.4950 0.5300 0.4600 0.5000 464,817 +0.04(+8.70%)
Jun 27, 2012 0.4300 0.5000 0.4300 0.4600 98,000 +0.03(+6.98%)
Jun 26, 2012 0.4600 0.4600 0.4300 0.4300 208,050 -0.01(-2.27%)
Jun 25, 2012 0.4500 0.4650 0.4400 0.4400 191,500 +0.00(+0.00%)
Jun 22, 2012 0.3450 0.4950 0.3450 0.4400 641,691 +0.07(+17.33%)
Jun 21, 2012 0.3550 0.3800 0.3400 0.3750 75,000 +0.02(+4.17%)
Jun 20, 2012 0.3500 0.3600 0.3450 0.3600 153,950 +0.01(+1.41%)
Jun 19, 2012 0.3500 0.3600 0.3300 0.3550 172,188 +0.03(+10.94%)
Jun 18, 2012 0.3200 0.3400 0.3200 0.3200 91,000 -0.01(-1.54%)
Jun 15, 2012 0.3050 0.3250 0.3050 0.3250 15,000 +0.01(+1.56%)
Jun 14, 2012 0.3000 0.3300 0.3000 0.3200 117,500 +0.01(+3.23%)
Jun 13, 2012 0.3100 0.3100 0.3100 0.3100 15,500 -0.01(-3.13%)
Jun 12, 2012 0.3450 0.3450 0.3200 0.3200 91,500 +0.00(+0.00%)
Jun 11, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 08, 2012 0.3300 0.3300 0.3200 0.3200 40,500 +0.01(+3.23%)
Jun 07, 2012 0.3250 0.3250 0.3050 0.3100 29,000 -0.01(-3.13%)
Jun 06, 2012 0.3200 0.3350 0.3000 0.3200 19,099 +0.00(+0.00%)
Jun 05, 2012 0.3200 0.3200 0.3200 0.3200 801 -0.01(-1.54%)
Jun 04, 2012 0.3250 0.3400 0.3000 0.3250 83,457 -0.02(-5.80%)
Jun 02, 2012 0.3200 0.3500 0.2800 0.3450 224,000 +0.00(+0.00%)
Jun 01, 2012 0.3200 0.3500 0.2800 0.3450 224,000 +0.02(+7.81%)
May 31, 2012 0.3000 0.3200 0.3000 0.3200 139,000 +0.03(+10.34%)
May 30, 2012 0.2700 0.3000 0.2700 0.2900 36,000 +0.03(+11.54%)
May 29, 2012 0.3000 0.3000 0.2600 0.2600 12,500 -0.01(-3.70%)
May 28, 2012 0.2550 0.3000 0.2550 0.2700 50,756 +0.02(+5.88%)
May 25, 2012 0.2500 0.2650 0.2500 0.2550 31,000 +0.01(+2.00%)
May 24, 2012 0.2700 0.2700 0.2450 0.2500 40,000 +0.00(+0.00%)
May 23, 2012 0.2750 0.2750 0.2450 0.2500 221,258 -0.04(-13.79%)
May 22, 2012 0.2800 0.2900 0.2800 0.2900 9,500 -0.01(-3.33%)
May 18, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2012 0.3000 0.3000 0.2850 0.3000 28,000 +0.00(+0.00%)
May 16, 2012 0.3000 0.3300 0.3000 0.3000 14,469 -0.03(-9.09%)
May 15, 2012 0.3200 0.3300 0.3000 0.3300 33,280 +0.00(+0.00%)
May 14, 2012 0.3300 0.3300 0.2900 0.3300 116,000 +0.00(+0.00%)
May 11, 2012 0.3200 0.3300 0.3200 0.3300 39,500 +0.01(+3.13%)
May 10, 2012 0.3200 0.3200 0.3100 0.3200 11,500 +0.00(+0.00%)
May 09, 2012 0.3150 0.3200 0.2800 0.3200 461,100 +0.03(+10.34%)
May 08, 2012 0.3100 0.3100 0.2900 0.2900 72,000 +0.00(+0.00%)
May 07, 2012 0.3100 0.3100 0.2900 0.2900 23,100 -0.03(-9.38%)
May 04, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 03, 2012 0.3200 0.3200 0.3000 0.3200 99,500 +0.01(+3.23%)
May 02, 2012 0.2900 0.3100 0.2900 0.3100 63,000 +0.02(+6.90%)
May 01, 2012 0.2900 0.3100 0.2900 0.2900 62,000 +0.01(+1.75%)
Apr 30, 2012 0.2800 0.3000 0.2700 0.2850 139,000 +0.01(+3.64%)
Apr 27, 2012 0.2700 0.3050 0.2700 0.2750 707,351 +0.01(+1.85%)
Apr 26, 2012 0.2600 0.2700 0.2500 0.2700 170,500 +0.01(+3.85%)
Apr 25, 2012 0.2350 0.2600 0.2300 0.2600 94,500 +0.02(+8.33%)
Apr 24, 2012 0.2400 0.2400 0.2400 0.2400 35,000 +0.01(+2.13%)
Apr 23, 2012 0.2000 0.2350 0.2000 0.2350 97,985 +0.03(+17.50%)
Apr 20, 2012 0.2250 0.2250 0.2000 0.2000 25,500 -0.00(-2.44%)
Apr 19, 2012 0.2150 0.2350 0.2050 0.2050 55,500 -0.04(-14.58%)
Apr 18, 2012 0.2150 0.2400 0.2100 0.2400 19,000 -0.01(-2.04%)
Apr 17, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 16, 2012 0.2450 0.2450 0.2450 0.2450 3,000 +0.03(+13.95%)
Apr 13, 2012 0.2300 0.2300 0.2150 0.2150 105,000 -0.06(-21.82%)
Apr 12, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 11, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 10, 2012 0.2250 0.2750 0.2200 0.2750 13,000 +0.00(+0.00%)
Apr 09, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 05, 2012 0.2500 0.2750 0.2400 0.2750 51,000 +0.06(+25.00%)
Apr 04, 2012 0.2200 0.2200 0.2200 0.2200 25,000 -0.03(-12.00%)
Apr 03, 2012 0.2500 0.2500 0.2500 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.