Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2013 0.3200 0.3250 0.3150 0.3200 155,000 -0.01(-3.03%)
May 30, 2013 0.3200 0.3350 0.3200 0.3300 141,225 +0.01(+3.13%)
May 29, 2013 0.3200 0.3300 0.3150 0.3200 50,000 +0.01(+1.59%)
May 28, 2013 0.3200 0.3200 0.3150 0.3150 89,700 -0.01(-1.56%)
May 27, 2013 0.3250 0.3450 0.3150 0.3200 84,000 -0.02(-4.48%)
May 24, 2013 0.3300 0.3350 0.3100 0.3350 204,150 +0.02(+4.69%)
May 23, 2013 0.3350 0.3350 0.3150 0.3200 114,000 +0.01(+1.59%)
May 22, 2013 0.3400 0.3400 0.3150 0.3150 392,478 -0.01(-3.08%)
May 21, 2013 0.3450 0.3450 0.3250 0.3250 179,385 -0.02(-4.41%)
May 17, 2013 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 16, 2013 0.3400 0.3450 0.3300 0.3450 177,150 +0.00(+1.47%)
May 15, 2013 0.3450 0.3500 0.3400 0.3400 285,988 +0.02(+6.25%)
May 13, 2013 0.3000 0.3300 0.3000 0.3200 899,727 +0.04(+14.29%)
May 10, 2013 0.3450 0.3450 0.2750 0.2800 3,411,463 -0.12(-30.00%)
May 09, 2013 0.4550 0.4550 0.3950 0.4000 303,450 -0.06(-13.04%)
May 08, 2013 0.4500 0.4650 0.4500 0.4600 29,700 +0.02(+3.37%)
May 07, 2013 0.4600 0.4700 0.4450 0.4450 32,500 -0.02(-3.26%)
May 06, 2013 0.4600 0.4600 0.4300 0.4600 77,832 -0.03(-6.12%)
May 03, 2013 0.4900 0.5100 0.4800 0.4900 290,295 -0.01(-2.00%)
May 02, 2013 0.4300 0.5000 0.4200 0.5000 208,851 +0.08(+17.65%)
May 01, 2013 0.4250 0.4300 0.4200 0.4250 34,000 -0.01(-1.16%)
Apr 30, 2013 0.4250 0.4350 0.4200 0.4300 75,500 -0.01(-1.15%)
Apr 29, 2013 0.4400 0.4400 0.4200 0.4350 144,500 -0.03(-5.43%)
Apr 26, 2013 0.4400 0.4600 0.4500 0.4600 50,000 +0.01(+2.22%)
Apr 25, 2013 0.4650 0.4650 0.4500 0.4500 31,000 +0.00(+0.00%)
Apr 24, 2013 0.4300 0.4700 0.4300 0.4500 34,000 +0.02(+4.65%)
Apr 23, 2013 0.4200 0.4350 0.4150 0.4300 38,130 -0.02(-3.37%)
Apr 22, 2013 0.4700 0.4700 0.4250 0.4450 15,000 +0.00(+0.00%)
Apr 19, 2013 0.4350 0.4450 0.4050 0.4450 146,630 +0.01(+2.30%)
Apr 18, 2013 0.4650 0.4650 0.4350 0.4350 68,500 -0.07(-13.00%)
Apr 17, 2013 0.4250 0.5000 0.4200 0.5000 66,900 +0.04(+8.70%)
Apr 16, 2013 0.4500 0.4700 0.4400 0.4600 70,700 +0.04(+9.52%)
Apr 15, 2013 0.4400 0.4650 0.3900 0.4200 187,200 -0.05(-10.64%)
Apr 12, 2013 0.4800 0.5000 0.4350 0.4700 170,600 -0.01(-2.08%)
Apr 11, 2013 0.5000 0.5000 0.4800 0.4800 117,000 -0.02(-4.00%)
Apr 10, 2013 0.4800 0.5200 0.4650 0.5000 107,799 +0.01(+2.04%)
Apr 09, 2013 0.5000 0.5000 0.4900 0.4900 87,000 -0.01(-2.00%)
Apr 08, 2013 0.5100 0.5100 0.5000 0.5000 35,500 -0.02(-3.85%)
Apr 05, 2013 0.5300 0.5400 0.5200 0.5200 21,500 -0.02(-3.70%)
Apr 04, 2013 0.5400 0.5400 0.5400 0.5400 11,900 +0.00(+0.00%)
Apr 03, 2013 0.5300 0.5500 0.5300 0.5400 27,300 +0.00(+0.00%)
Apr 02, 2013 0.5400 0.5500 0.5000 0.5400 126,000 +0.01(+1.89%)
Apr 01, 2013 0.5400 0.5600 0.5300 0.5300 62,500 +0.00(+0.00%)
Mar 28, 2013 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Mar 27, 2013 0.5100 0.5100 0.5100 0.5100 17,000 +0.00(+0.00%)
Mar 26, 2013 0.5300 0.5300 0.5100 0.5100 38,000 +0.00(+0.00%)
Mar 25, 2013 0.5100 0.5300 0.5000 0.5100 23,000 -0.01(-1.92%)
Mar 22, 2013 0.5200 0.5200 0.5000 0.5200 45,000 -0.02(-3.70%)
Mar 21, 2013 0.5200 0.5400 0.5200 0.5400 16,000 +0.00(+0.00%)
Mar 20, 2013 0.5200 0.5400 0.5200 0.5400 32,100 +0.03(+5.88%)
Mar 19, 2013 0.5200 0.5500 0.5100 0.5100 27,600 +0.00(+0.00%)
Mar 18, 2013 0.5400 0.5500 0.5100 0.5100 18,000 -0.01(-1.92%)
Mar 15, 2013 0.5400 0.5400 0.5200 0.5200 29,500 -0.03(-5.45%)
Mar 14, 2013 0.5400 0.5500 0.5400 0.5500 9,680 +0.01(+1.85%)
Mar 13, 2013 0.5400 0.5600 0.5300 0.5400 75,000 -0.01(-1.82%)
Mar 12, 2013 0.5500 0.5700 0.5400 0.5500 58,900 +0.01(+1.85%)
Mar 11, 2013 0.5800 0.5800 0.5400 0.5400 107,380 -0.01(-1.82%)
Mar 08, 2013 0.5600 0.5600 0.5500 0.5500 31,400 -0.03(-5.17%)
Mar 07, 2013 0.5700 0.5800 0.5700 0.5800 36,000 +0.01(+1.75%)
Mar 06, 2013 0.5900 0.5900 0.5500 0.5700 31,755 -0.01(-1.72%)
Mar 05, 2013 0.5900 0.6000 0.5500 0.5800 133,000 +0.00(+0.00%)
Mar 04, 2013 0.5800 0.6200 0.5800 0.5800 87,600 +0.01(+1.75%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.