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, 2015 0.0700 0.0750 0.0700 0.0700 147,068 +0.01(+7.69%)
Aug 28, 2015 0.0700 0.0700 0.0650 0.0650 7,500 +0.00(+0.00%)
Aug 27, 2015 0.0650 0.0750 0.0650 0.0650 250,707 +0.00(+0.00%)
Aug 26, 2015 0.0700 0.0700 0.0650 0.0650 15,720 +0.00(+0.00%)
Aug 25, 2015 0.0700 0.0700 0.0650 0.0650 90,600 -0.01(-7.14%)
Aug 24, 2015 0.0700 0.0750 0.0650 0.0700 135,500 -0.00(-6.67%)
Aug 21, 2015 0.0700 0.0750 0.0700 0.0750 303,000 +0.00(+0.00%)
Aug 20, 2015 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Aug 19, 2015 0.0750 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Aug 18, 2015 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Aug 17, 2015 0.0800 0.0800 0.0750 0.0750 94,950 -0.01(-6.25%)
Aug 14, 2015 0.0650 0.0800 0.0650 0.0800 895,800 +0.01(+23.08%)
Aug 13, 2015 0.0750 0.0750 0.0650 0.0650 77,000 -0.01(-7.14%)
Aug 12, 2015 0.0650 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Aug 11, 2015 0.0650 0.0700 0.0650 0.0700 463,000 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0700 0.0650 0.0700 151,000 +0.00(+0.00%)
Aug 07, 2015 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Aug 06, 2015 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Aug 04, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 30, 2015 0.0650 0.0700 0.0650 0.0700 201,500 +0.00(+0.00%)
Jul 29, 2015 0.0700 0.0700 0.0650 0.0700 358,500 +0.00(+0.00%)
Jul 28, 2015 0.0700 0.0750 0.0700 0.0700 87,100 -0.00(-6.67%)
Jul 27, 2015 0.0750 0.0750 0.0750 0.0750 100,200 +0.00(+0.00%)
Jul 24, 2015 0.0800 0.0800 0.0750 0.0750 515,500 -0.01(-6.25%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jul 22, 2015 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Jul 21, 2015 0.0750 0.0800 0.0750 0.0750 294,200 -0.01(-6.25%)
Jul 20, 2015 0.0900 0.0900 0.0800 0.0800 181,765 -0.01(-5.88%)
Jul 17, 2015 0.0850 0.0850 0.0800 0.0850 261,000 +0.00(+0.00%)
Jul 16, 2015 0.0900 0.0900 0.0800 0.0850 471,140 +0.00(+0.00%)
Jul 15, 2015 0.0900 0.0950 0.0850 0.0850 374,600 -0.00(-5.56%)
Jul 14, 2015 0.0950 0.0950 0.0900 0.0900 279,000 -0.01(-5.26%)
Jul 13, 2015 0.0900 0.1000 0.0850 0.0950 499,040 +0.00(+0.00%)
Jul 10, 2015 0.0900 0.0950 0.0900 0.0950 275,500 +0.01(+11.76%)
Jul 09, 2015 0.0850 0.0850 0.0800 0.0850 96,000 -0.00(-5.56%)
Jul 08, 2015 0.0850 0.0950 0.0800 0.0900 231,750 +0.00(+0.00%)
Jul 07, 2015 0.0950 0.0950 0.0850 0.0900 841,040 +0.00(+0.00%)
Jul 06, 2015 0.0900 0.1050 0.0900 0.0900 3,200,425 +0.01(+12.50%)
Jul 03, 2015 0.0800 0.0900 0.0800 0.0800 886,711 +0.01(+6.67%)
Jul 02, 2015 0.0800 0.0800 0.0750 0.0750 325,200 +0.00(+0.00%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2015 0.0650 0.0850 0.0650 0.0750 1,160,717 +0.01(+15.38%)
Jun 26, 2015 0.0650 0.0700 0.0650 0.0650 166,000 +0.01(+8.33%)
Jun 25, 2015 0.0650 0.0650 0.0600 0.0600 160,700 -0.01(-7.69%)
Jun 24, 2015 0.0650 0.0650 0.0600 0.0650 216,770 +0.00(+0.00%)
Jun 23, 2015 0.0650 0.0700 0.0600 0.0650 474,019 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0650 0.0650 101,773 -0.01(-7.14%)
Jun 19, 2015 0.0700 0.0700 0.0650 0.0700 91,770 +0.01(+7.69%)
Jun 18, 2015 0.0700 0.0700 0.0650 0.0650 118,200 -0.01(-7.14%)
Jun 17, 2015 0.0700 0.0700 0.0650 0.0700 101,550 +0.01(+7.69%)
Jun 16, 2015 0.0650 0.0650 0.0600 0.0650 219,750 -0.01(-7.14%)
Jun 15, 2015 0.0700 0.0700 0.0650 0.0700 818,400 -0.00(-6.67%)
Jun 12, 2015 0.0700 0.0750 0.0700 0.0750 62,600 +0.00(+0.00%)
Jun 11, 2015 0.0750 0.0800 0.0750 0.0750 216,200 +0.00(+0.00%)
Jun 10, 2015 0.0800 0.0800 0.0750 0.0750 142,825 -0.01(-6.25%)
Jun 09, 2015 0.0750 0.0800 0.0750 0.0800 71,757 +0.01(+6.67%)
Jun 08, 2015 0.0750 0.0850 0.0750 0.0750 170,193 -0.01(-6.25%)
Jun 05, 2015 0.0800 0.0800 0.0750 0.0800 168,000 +0.00(+0.00%)
Jun 04, 2015 0.0750 0.0850 0.0750 0.0800 206,700 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0750 0.0800 417,375 +0.00(+0.00%)
Jun 02, 2015 0.0750 0.0850 0.0750 0.0800 630,250 +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.