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 (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 (%)
Jul 31, 2019 0.0950 0.1000 0.0850 0.0950 1,717,908 -0.01(-5.00%)
Jul 30, 2019 0.0700 0.1100 0.0700 0.1000 4,758,424 +0.04(+53.85%)
Jul 29, 2019 0.0600 0.0650 0.0600 0.0650 281,500 +0.01(+8.33%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 42,560 +0.00(+0.00%)
Jul 23, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Jul 18, 2019 0.0600 0.0600 0.0600 0.0600 364,000 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0.0600 81,099 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0600 0.0600 182,999 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0.0600 143,380 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 164,000 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0650 0.0600 0.0600 934,300 +0.00(+9.09%)
Jul 05, 2019 0.0600 0.0600 0.0550 0.0550 47,250 -0.00(-8.33%)
Jul 04, 2019 0.0600 0.0600 0.0550 0.0600 1,763,066 +0.00(+0.00%)
Jul 03, 2019 0.0550 0.0600 0.0550 0.0600 1,733,500 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0600 0.0600 0.0600 118,800 +0.00(+0.00%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 27, 2019 0.0600 0.0650 0.0600 0.0650 10,599 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0650 0.0600 0.0650 79,000 +0.01(+8.33%)
Jun 25, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0600 0.0550 0.0600 355,000 +0.00(+0.00%)
Jun 21, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Jun 20, 2019 0.0600 0.0600 0.0600 0.0600 126,000 +0.00(+0.00%)
Jun 19, 2019 0.0600 0.0600 0.0600 0.0600 15,400 -0.01(-7.69%)
Jun 18, 2019 0.0600 0.0650 0.0600 0.0650 130,000 +0.01(+8.33%)
Jun 17, 2019 0.0650 0.0650 0.0600 0.0600 543,922 +0.00(+0.00%)
Jun 14, 2019 0.0550 0.0600 0.0550 0.0600 1,566,000 +0.00(+9.09%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 387,000 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0550 0.0550 56,000 -0.00(-8.33%)
Jun 11, 2019 0.0550 0.0600 0.0550 0.0600 44,416 +0.00(+0.00%)
Jun 10, 2019 0.0650 0.0700 0.0600 0.0600 259,900 -0.01(-14.29%)
Jun 07, 2019 0.0650 0.0700 0.0650 0.0700 75,500 +0.01(+7.69%)
Jun 06, 2019 0.0650 0.0650 0.0650 0.0650 48,600 +0.00(+0.00%)
Jun 05, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 04, 2019 0.0650 0.0650 0.0650 0.0650 102,800 -0.01(-7.14%)
May 31, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 30, 2019 0.0650 0.0650 0.0650 0.0650 226,350 +0.00(+0.00%)
May 29, 2019 0.0650 0.0650 0.0650 0.0650 330,446 +0.00(+0.00%)
May 28, 2019 0.0650 0.0650 0.0650 0.0650 119,000 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0650 0.0650 334,860 -0.01(-7.14%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 263,000 -0.00(-6.67%)
May 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0750 0.0800 0.0700 0.0800 15,000 +0.01(+6.67%)
May 15, 2019 0.0700 0.0750 0.0700 0.0750 490,700 +0.00(+7.14%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 2,300 -0.00(-6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 09, 2019 0.0750 0.0750 0.0700 0.0750 249,000 +0.00(+0.00%)
May 08, 2019 0.0750 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
May 07, 2019 0.0800 0.0800 0.0800 0.0800 161,400 -0.01(-5.88%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0850 0.0800 0.0850 104,000 -0.00(-5.56%)
May 02, 2019 0.0900 0.0900 0.0850 0.0900 116,500 -0.01(-5.26%)
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.