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 (%)
Aug 31, 2009 0.4700 0.5000 0.4600 0.5000 28,000 +0.01(+2.04%)
Aug 28, 2009 0.4900 0.4900 0.4900 0.4900 16,700 +0.01(+2.08%)
Aug 27, 2009 0.5000 0.5400 0.4800 0.4800 75,571 -0.02(-4.00%)
Aug 26, 2009 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Aug 25, 2009 0.4700 0.5000 0.4700 0.5000 50,000 +0.02(+4.17%)
Aug 24, 2009 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Aug 21, 2009 0.4900 0.4900 0.4900 0.4900 20,000 +0.00(+0.00%)
Aug 20, 2009 0.4650 0.4900 0.4300 0.4900 151,672 +0.03(+6.52%)
Aug 19, 2009 0.4700 0.4700 0.4600 0.4600 105,285 -0.02(-4.17%)
Aug 18, 2009 0.4900 0.4900 0.4800 0.4800 20,000 -0.02(-4.00%)
Aug 17, 2009 0.4700 0.5200 0.4700 0.5000 28,000 +0.00(+0.00%)
Aug 14, 2009 0.4900 0.5000 0.4700 0.5000 25,571 +0.00(+0.00%)
Aug 13, 2009 0.5000 0.5000 0.4900 0.5000 15,000 +0.01(+2.04%)
Aug 12, 2009 0.5000 0.5000 0.4900 0.4900 43,500 +0.00(+0.00%)
Aug 11, 2009 0.5000 0.5000 0.4900 0.4900 50,000 +0.02(+3.16%)
Aug 10, 2009 0.5200 0.5200 0.4750 0.4750 58,500 -0.01(-1.04%)
Aug 07, 2009 0.5000 0.5500 0.4800 0.4800 38,785 -0.02(-4.00%)
Aug 06, 2009 0.4700 0.5000 0.4700 0.5000 68,000 +0.02(+4.17%)
Aug 05, 2009 0.4900 0.5000 0.4650 0.4800 105,600 -0.02(-4.00%)
Aug 04, 2009 0.4800 0.5400 0.4800 0.5000 65,500 +0.00(+0.00%)
Jul 31, 2009 0.4500 0.5000 0.4500 0.5000 105,857 +0.00(+0.00%)
Jul 30, 2009 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Jul 29, 2009 0.5500 0.5500 0.4900 0.5000 82,486 -0.05(-9.09%)
Jul 28, 2009 0.5100 0.6500 0.5000 0.5500 148,200 +0.00(+0.00%)
Jul 27, 2009 0.4500 0.5500 0.4500 0.5500 108,979 +0.08(+17.02%)
Jul 24, 2009 0.4500 0.4700 0.4500 0.4700 9,100 +0.02(+4.44%)
Jul 23, 2009 0.4450 0.4500 0.4450 0.4500 13,732 +0.01(+1.12%)
Jul 22, 2009 0.4300 0.4500 0.4300 0.4450 37,000 +0.02(+3.49%)
Jul 21, 2009 0.4300 0.4300 0.4300 0.4300 12,000 +0.00(+0.00%)
Jul 20, 2009 0.4000 0.4300 0.4000 0.4300 34,000 +0.03(+7.50%)
Jul 17, 2009 0.4000 0.4200 0.4000 0.4000 34,500 -0.02(-4.76%)
Jul 16, 2009 0.4250 0.4300 0.4000 0.4200 133,500 -0.01(-2.33%)
Jul 15, 2009 0.4200 0.4400 0.4200 0.4300 15,000 +0.03(+7.50%)
Jul 14, 2009 0.4000 0.4000 0.4000 0.4000 200,000 +0.00(+0.00%)
Jul 13, 2009 0.4100 0.4100 0.4000 0.4000 25,000 -0.04(-10.11%)
Jul 10, 2009 0.4200 0.4450 0.4100 0.4450 37,800 +0.03(+5.95%)
Jul 09, 2009 0.4100 0.4200 0.4100 0.4200 49,000 -0.02(-4.55%)
Jul 08, 2009 0.4100 0.4400 0.3700 0.4400 67,785 +0.03(+7.32%)
Jul 07, 2009 0.4400 0.4500 0.4100 0.4100 12,000 +0.00(+0.00%)
Jul 06, 2009 0.4600 0.4800 0.4100 0.4100 57,000 -0.04(-8.89%)
Jul 03, 2009 0.4300 0.4500 0.4300 0.4500 19,500 +0.02(+4.65%)
Jul 02, 2009 0.4000 0.4300 0.4000 0.4300 40,000 +0.00(+0.00%)
Jun 30, 2009 0.4000 0.4300 0.3900 0.4300 53,043 +0.03(+7.50%)
Jun 29, 2009 0.4100 0.4100 0.3900 0.4000 43,357 +0.00(+0.00%)
Jun 26, 2009 0.4000 0.4200 0.4000 0.4000 59,000 -0.02(-4.76%)
Jun 25, 2009 0.3800 0.4200 0.3800 0.4200 91,500 +0.02(+5.00%)
Jun 24, 2009 0.3900 0.4100 0.3900 0.4000 69,500 +0.03(+8.11%)
Jun 23, 2009 0.3500 0.3700 0.3350 0.3700 60,000 +0.00(+0.00%)
Jun 22, 2009 0.4000 0.4000 0.3650 0.3700 51,000 -0.03(-7.50%)
Jun 19, 2009 0.3700 0.4000 0.3600 0.4000 155,153 +0.04(+11.11%)
Jun 18, 2009 0.3400 0.3600 0.3400 0.3600 34,500 +0.01(+2.86%)
Jun 17, 2009 0.3500 0.3500 0.3200 0.3500 152,000 +0.00(+0.00%)
Jun 16, 2009 0.3400 0.3500 0.3350 0.3500 28,142 +0.02(+6.06%)
Jun 15, 2009 0.3300 0.3300 0.3300 0.3300 47,200 -0.01(-1.49%)
Jun 12, 2009 0.3500 0.3500 0.3350 0.3350 19,571 +0.02(+4.69%)
Jun 11, 2009 0.3150 0.3200 0.3100 0.3200 50,000 -0.03(-8.57%)
Jun 10, 2009 0.3400 0.3500 0.3300 0.3500 140,000 +0.03(+11.11%)
Jun 09, 2009 0.3000 0.3150 0.3000 0.3150 174,200 +0.01(+1.61%)
Jun 08, 2009 0.3000 0.3100 0.3000 0.3100 12,000 +0.01(+3.33%)
Jun 05, 2009 0.3100 0.3100 0.3000 0.3000 13,000 +0.00(+0.00%)
Jun 04, 2009 0.3000 0.3100 0.3000 0.3000 49,000 -0.03(-9.09%)
Jun 03, 2009 0.3200 0.3300 0.3200 0.3300 45,500 +0.01(+3.13%)
Jun 02, 2009 0.2400 0.3200 0.2300 0.3200 337,771 +0.09(+39.13%)
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.