Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellos Bioscience Inc (OP: ICOTF )

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 30, 2014 0.2832 0.3095 0.2737 0.3095 144,960 +0.04(+14.21%)
May 29, 2014 0.2850 0.3010 0.2640 0.2710 46,000 -0.01(-3.90%)
May 28, 2014 0.2988 0.3140 0.2688 0.2820 70,900 -0.03(-8.74%)
May 27, 2014 0.2870 0.3090 0.2870 0.3090 28,100 +0.01(+3.00%)
May 23, 2014 0.3000 0.3000 0.3000 0 +0.06(+23.97%)
May 22, 2014 0.2430 0.2580 0.2268 0.2420 194,395 -0.00(-1.06%)
May 21, 2014 0.2542 0.2600 0.2350 0.2446 167,500 -0.01(-5.56%)
May 20, 2014 0.2810 0.2810 0.2490 0.2590 48,000 +0.02(+6.15%)
May 19, 2014 0.2670 0.2670 0.2440 0.2440 157,266 -0.01(-4.31%)
May 16, 2014 0.2600 0.2740 0.2550 0.2550 27,950 -0.03(-8.93%)
May 15, 2014 0.2890 0.2890 0.2570 0.2800 149,775 -0.01(-2.61%)
May 14, 2014 0.3030 0.3040 0.2860 0.2875 27,300 +0.01(+2.31%)
May 12, 2014 0.2810 0.2810 0.2810 0 +0.01(+1.85%)
May 09, 2014 0.2819 0.2849 0.2680 0.2759 285,100 -0.00(-1.46%)
May 08, 2014 0.2800 0.2900 0.2792 0.2800 56,675 -0.03(-8.35%)
May 07, 2014 0.2990 0.3055 0.2880 0.3055 23,306 +0.01(+1.83%)
May 06, 2014 0.3006 0.3006 0.3000 0.3000 16,412 -0.01(-1.64%)
May 05, 2014 0.3240 0.3240 0.3050 0.3050 57,183 -0.03(-8.41%)
May 02, 2014 0.3120 0.3352 0.3000 0.3330 99,260 +0.03(+8.82%)
May 01, 2014 0.3100 0.3100 0.2950 0.3060 115,243 +0.01(+4.08%)
Apr 30, 2014 0.2880 0.3100 0.2850 0.2940 212,751 +0.00(+1.38%)
Apr 29, 2014 0.3081 0.3081 0.2600 0.2900 606,771 -0.01(-3.65%)
Apr 28, 2014 0.3100 0.3290 0.2980 0.3010 148,500 -0.01(-2.90%)
Apr 25, 2014 0.3518 0.3518 0.3000 0.3100 491,128 -0.03(-8.82%)
Apr 24, 2014 0.3460 0.3563 0.3210 0.3400 95,790 -0.01(-2.86%)
Apr 23, 2014 0.3578 0.3590 0.3393 0.3500 49,804 -0.01(-2.78%)
Apr 22, 2014 0.3578 0.3770 0.3578 0.3600 110,167 +0.00(+0.00%)
Apr 21, 2014 0.3656 0.3770 0.3600 0.3600 198,150 -0.01(-2.25%)
Apr 17, 2014 0.3683 0.3683 0.3683 0 +0.02(+5.53%)
Apr 16, 2014 0.3340 0.3500 0.3300 0.3490 74,395 +0.02(+7.38%)
Apr 15, 2014 0.3300 0.3343 0.3070 0.3250 166,619 -0.02(-4.41%)
Apr 14, 2014 0.3580 0.3677 0.3369 0.3400 78,310 -0.02(-5.56%)
Apr 11, 2014 0.3600 0.3690 0.3440 0.3600 239,723 -0.01(-2.33%)
Apr 10, 2014 0.3800 0.3809 0.3591 0.3686 142,232 -0.01(-3.00%)
Apr 09, 2014 0.3800 0.3869 0.3560 0.3800 214,250 +0.01(+1.96%)
Apr 08, 2014 0.3800 0.3900 0.3700 0.3727 207,500 +0.01(+2.96%)
Apr 07, 2014 0.3869 0.3869 0.3456 0.3620 293,478 -0.02(-6.00%)
Apr 04, 2014 0.4070 0.4070 0.3700 0.3851 0 -0.02(-5.84%)
Apr 03, 2014 0.4200 0.4200 0.4020 0.4090 108,199 -0.01(-1.52%)
Apr 02, 2014 0.4000 0.4312 0.4000 0.4153 62,900 +0.01(+2.47%)
Apr 01, 2014 0.3821 0.4053 0.3820 0.4053 167,000 +0.03(+8.49%)
Mar 31, 2014 0.3960 0.4000 0.3736 0.3736 81,900 -0.02(-6.22%)
Mar 28, 2014 0.4080 0.4080 0.3872 0.3984 0 -0.01(-1.65%)
Mar 27, 2014 0.3994 0.4110 0.3650 0.4051 334,968 -0.00(-0.95%)
Mar 26, 2014 0.4020 0.4270 0.3900 0.4090 301,527 -0.01(-1.23%)
Mar 25, 2014 0.4230 0.4368 0.4090 0.4141 199,688 -0.01(-3.04%)
Mar 24, 2014 0.4600 0.4600 0.4230 0.4271 835,306 -0.03(-6.75%)
Mar 21, 2014 0.4700 0.4700 0.4526 0.4580 102,579 -0.01(-2.14%)
Mar 20, 2014 0.4490 0.4680 0.4265 0.4680 290,561 +0.02(+4.63%)
Mar 19, 2014 0.4400 0.4530 0.4194 0.4473 1,092,163 +0.01(+2.17%)
Mar 18, 2014 0.4490 0.4494 0.4300 0.4378 256,508 -0.01(-1.82%)
Mar 17, 2014 0.4480 0.4520 0.4396 0.4459 373,006 -0.01(-2.17%)
Mar 14, 2014 0.4600 0.4626 0.4260 0.4558 0 -0.01(-1.17%)
Mar 13, 2014 0.4636 0.4727 0.4500 0.4612 273,845 +0.00(+0.26%)
Mar 12, 2014 0.4800 0.4800 0.4472 0.4600 180,340 -0.02(-4.17%)
Mar 11, 2014 0.4920 0.4920 0.4720 0.4800 190,340 -0.01(-2.83%)
Mar 10, 2014 0.4979 0.5000 0.4658 0.4940 431,200 -0.01(-1.20%)
Mar 07, 2014 0.5110 0.5110 0.4660 0.5000 0 -0.02(-4.21%)
Mar 06, 2014 0.5200 0.5330 0.5100 0.5220 701,929 +0.01(+0.97%)
Mar 05, 2014 0.4830 0.5300 0.4828 0.5170 1,356,959 +0.04(+7.73%)
Mar 04, 2014 0.4480 0.4799 0.4390 0.4799 861,979 +0.02(+5.38%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.