Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008			0.4450	0.4450	0	+0.00(+0.00%)
Sep 29, 2008			0.4450	0.4450	0	+0.00(+0.00%)
Sep 26, 2008	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Sep 25, 2008	0.4450	0.4450	0.4400	0.4450	0	+0.01(+1.14%)
Sep 24, 2008			0.4400	0.4400	0	+0.00(+0.00%)
Sep 23, 2008			0.4400	0.4400	0	+0.00(+0.00%)
Sep 22, 2008			0.4400	0.4400	0	+0.00(+0.00%)
Sep 19, 2008	0.3500	0.4400	0.3500	0.4400	6,000	-0.01(-1.12%)
Sep 18, 2008			0.4450	0.4450	0	+0.00(+0.00%)
Sep 17, 2008	0.2850	0.4450	0.2850	0.4450	2,500	+0.16(+56.14%)
Sep 16, 2008	0.3100	0.3100	0.2500	0.2850	111,700	-0.07(-18.57%)
Sep 15, 2008	0.3200	0.3500	0.3000	0.3500	138,943	+0.00(+0.00%)
Sep 12, 2008	0.3500	0.3500	0.3500	0.3500	2,096	+0.01(+2.94%)
Sep 11, 2008	0.3200	0.3500	0.3200	0.3400	22,000	-0.06(-15.00%)
Sep 10, 2008	0.4000	0.4000	0.4000	0.4000	7,500	-0.04(-10.11%)
Sep 09, 2008	0.4450	0.4450	0.3000	0.4450	45,000	-0.01(-1.11%)
Sep 08, 2008				0.4500	0	+0.00(+0.00%)
Sep 05, 2008				0.4500	0	+0.00(+0.00%)
Sep 04, 2008			0.4500	0.4500	0	+0.00(+0.00%)
Sep 03, 2008				0.4500	0	+0.00(+0.00%)
Sep 02, 2008	0.3850	0.4500	0.3850	0.4500	3,500	+0.00(+0.00%)
Aug 29, 2008	0.4500	0.4500	0.4500	0.4500	5,000	+0.00(+0.00%)
Aug 28, 2008				0.4500	0	+0.00(+0.00%)
Aug 27, 2008			0.4500	0.4500	0	+0.00(+0.00%)
Aug 26, 2008				0.4500	0	+0.00(+0.00%)
Aug 25, 2008	0.4500	0.4500	0.4500	0.4500	1,000	+0.05(+12.50%)
Aug 22, 2008	0.4000	0.4000	0.4000	0.4000	28,000	-0.04(-9.09%)
Aug 21, 2008				0.4400	0	+0.00(+0.00%)
Aug 20, 2008	0.4400	0.4400	0.4400	0.4400	3,000	+0.04(+10.00%)
Aug 19, 2008	0.4300	0.4400	0.4000	0.4000	27,000	-0.02(-4.76%)
Aug 18, 2008	0.3600	0.4200	0.3500	0.4200	12,000	-0.03(-6.67%)
Aug 15, 2008				0.4500	0	+0.00(+0.00%)
Aug 14, 2008	0.4600	0.4700	0.4500	0.4500	62,000	-0.04(-8.16%)
Aug 13, 2008	0.4700	0.4900	0.4900	0.4900	0	+0.02(+4.26%)
Aug 12, 2008	0.4700	0.4700	0.4700	0.4700	1,500	-0.02(-4.08%)
Aug 11, 2008	0.4900	0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Aug 08, 2008	0.4500	0.4900	0.4500	0.4900	6,000	+0.02(+3.16%)
Aug 07, 2008	0.4750	0.4750	0.4750	0.4750	0	+0.00(+0.00%)
Aug 06, 2008	0.4750	0.4750	0.4750	0.4750	8,342	-0.06(-10.38%)
Aug 05, 2008	0.5300	0.5300	0.5300	0.5300	0	+0.00(+0.00%)
Aug 04, 2008	0.5300	0.5300	0.5300	0.5300	0	+0.00(+0.00%)
Aug 01, 2008	0.5300	0.5300	0.5300	0.5300	0	+0.00(+0.00%)
Jul 31, 2008	0.5300	0.5300	0.5300	0.5300	1,000	+0.03(+6.00%)
Jul 30, 2008	0.4750	0.5000	0.4750	0.5000	6,500	+0.02(+4.17%)
Jul 29, 2008	0.5000	0.5100	0.4800	0.4800	25,928	-0.02(-4.00%)
Jul 28, 2008	0.5700	0.5700	0.5000	0.5000	31,000	-0.01(-1.96%)
Jul 25, 2008	0.5100	0.5100	0.5100	0.5100	10,000	-0.14(-21.54%)
Jul 24, 2008	0.6300	0.6500	0.6300	0.6500	13,071	+0.02(+3.17%)
Jul 23, 2008	0.6300	0.6300	0.6300	0.6300	0	+0.00(+0.00%)
Jul 22, 2008	0.5200	0.6300	0.4950	0.6300	88,214	-0.07(-10.00%)
Jul 21, 2008	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Jul 18, 2008	0.5000	0.7000	0.5000	0.7000	4,500	+0.05(+7.69%)
Jul 17, 2008	0.6500	0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Jul 16, 2008	0.4750	0.6900	0.4700	0.6500	71,500	+0.05(+8.33%)
Jul 15, 2008	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Jul 14, 2008	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Jul 11, 2008	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Jul 10, 2008	0.5500	0.6000	0.5500	0.6000	12,071	+0.05(+9.09%)
Jul 09, 2008	0.5500	0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Jul 08, 2008	0.5000	0.5500	0.5000	0.5500	32,000	+0.00(+0.00%)
Jul 07, 2008	0.5100	0.5500	0.5000	0.5500	7,500	-0.02(-3.51%)
Jul 04, 2008	0.5800	0.5800	0.5700	0.5700	33,000	-0.08(-12.31%)
Jul 03, 2008	0.6500	0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Jul 02, 2008	0.5500	0.6500	0.5400	0.6500	11,500	+0.02(+3.17%)
Jul 01, 2008	0.6200	0.6300	0.5500	0.6300	67,785	+0.00(+0.00%)
Jun 30, 2008	0.6200	0.6300	0.5500	0.6300	67,785	-0.02(-3.08%)
Jun 27, 2008	0.6500	0.6500	0.6000	0.6500	34,042	+0.00(+0.00%)
Jun 26, 2008	0.5900	0.6900	0.5900	0.6500	37,284	+0.05(+8.33%)
Jun 25, 2008	0.6100	0.6500	0.5900	0.6000	107,213	-0.06(-9.09%)
Jun 24, 2008	0.6500	0.6600	0.6500	0.6600	10,000	-0.04(-5.71%)
Jun 23, 2008	0.6100	0.7000	0.6000	0.7000	11,000	-0.03(-4.11%)
Jun 20, 2008	0.7300	0.7300	0.7300	0.7300	10,000	+0.03(+4.29%)
Jun 19, 2008	0.6500	0.7400	0.6500	0.7000	109,000	-0.02(-2.78%)
Jun 18, 2008	0.7500	0.7500	0.7000	0.7200	52,500	+0.00(+0.00%)
Jun 17, 2008	0.7500	0.7500	0.7200	0.7200	9,000	+0.00(+0.00%)
Jun 16, 2008	0.6600	0.7200	0.6600	0.7200	47,785	+0.07(+10.77%)
Jun 13, 2008	0.6500	0.6500	0.6500	0.6500	10,000	+0.00(+0.00%)
Jun 12, 2008	0.6000	0.6500	0.6000	0.6500	31,500	+0.01(+1.56%)
Jun 11, 2008	0.6000	0.6400	0.6000	0.6400	22,071	+0.09(+16.36%)
Jun 10, 2008	0.6200	0.7000	0.5500	0.5500	56,750	-0.07(-11.29%)
Jun 09, 2008	0.6300	0.6600	0.6100	0.6200	70,071	-0.04(-6.06%)
Jun 06, 2008	0.6400	0.6600	0.6400	0.6600	36,821	+0.04(+6.45%)
Jun 05, 2008	0.5900	0.6200	0.5900	0.6200	10,500	+0.07(+12.73%)
Jun 04, 2008	0.5900	0.6000	0.5400	0.5500	76,180	-0.02(-3.51%)
Jun 03, 2008	0.4800	0.5700	0.4800	0.5700	95,828	+0.11(+23.91%)
Jun 02, 2008	0.5000	0.5000	0.4600	0.4600	34,700	-0.04(-8.00%)
May 30, 2008	0.4900	0.5100	0.4500	0.5000	74,500	+0.03(+6.38%)
May 29, 2008	0.4700	0.4700	0.4300	0.4700	56,642	+0.00(+0.00%)
May 28, 2008	0.5400	0.5400	0.4700	0.4700	21,500	-0.07(-12.96%)
May 27, 2008	0.5500	0.5900	0.4500	0.5400	150,500	+0.04(+8.00%)
May 26, 2008	0.5000	0.5000	0.4800	0.5000	42,726	+0.02(+4.17%)
May 23, 2008	0.4500	0.4800	0.4500	0.4800	13,017	+0.00(+0.00%)
May 22, 2008	0.4400	0.4800	0.4400	0.4800	22,785	+0.03(+6.67%)
May 21, 2008	0.3900	0.4500	0.3900	0.4500	38,238	+0.06(+15.38%)
May 20, 2008	0.3900	0.3900	0.3900	0.3900	10,000	+0.00(+0.00%)
May 19, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
May 16, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
May 15, 2008	0.3900	0.3900	0.3900	0.3900	2,500	+0.02(+4.00%)
May 14, 2008	0.3750	0.3750	0.3750	0.3750	0	+0.00(+0.00%)
May 13, 2008	0.3750	0.3750	0.3750	0.3750	16,357	+0.03(+7.14%)
May 12, 2008	0.3750	0.3750	0.3500	0.3500	65,000	-0.03(-6.67%)
May 09, 2008	0.3500	0.3900	0.3500	0.3750	4,500	+0.02(+4.17%)
May 08, 2008	0.3600	0.3600	0.3600	0.3600	5,000	+0.01(+2.86%)
May 07, 2008	0.3500	0.3500	0.3500	0.3500	9,000	-0.07(-15.66%)
May 06, 2008	0.4500	0.4500	0.3200	0.4150	32,685	+0.01(+3.75%)
May 05, 2008	0.3900	0.4000	0.3900	0.4000	14,071	+0.07(+21.21%)
May 02, 2008	0.3300	0.3300	0.3300	0.3300	0	+0.00(+0.00%)
May 01, 2008	0.3300	0.3300	0.3300	0.3300	58,500	-0.02(-5.71%)
Apr 30, 2008	0.3300	0.3500	0.3300	0.3500	4,785	-0.01(-2.78%)
Apr 29, 2008	0.3800	0.3800	0.3600	0.3600	3,000	-0.04(-10.00%)
Apr 28, 2008	0.4000	0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Apr 25, 2008	0.4100	0.4100	0.4000	0.4000	19,071	-0.03(-6.98%)
Apr 24, 2008	0.4100	0.4300	0.4100	0.4300	12,000	-0.02(-4.44%)
Apr 23, 2008	0.4500	0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Apr 22, 2008	0.4000	0.4500	0.4000	0.4500	26,071	+0.06(+15.38%)
Apr 21, 2008	0.3600	0.3900	0.3600	0.3900	44,000	+0.03(+8.33%)
Apr 18, 2008	0.3250	0.3600	0.3250	0.3600	27,071	+0.02(+5.88%)
Apr 17, 2008	0.3500	0.3500	0.3400	0.3400	60,000	-0.02(-5.56%)
Apr 16, 2008	0.3600	0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Apr 15, 2008	0.3600	0.3600	0.3600	0.3600	1,500	-0.01(-2.70%)
Apr 14, 2008	0.3600	0.3700	0.3600	0.3700	9,035	+0.00(+0.00%)
Apr 11, 2008	0.3800	0.3800	0.3600	0.3700	4,000	-0.02(-3.90%)
Apr 10, 2008	0.3900	0.3900	0.3600	0.3850	10,071	+0.01(+1.32%)
Apr 09, 2008	0.3800	0.3800	0.3800	0.3800	10,250	-0.02(-3.80%)
Apr 08, 2008	0.3750	0.3950	0.3750	0.3950	13,000	-0.01(-1.25%)
Apr 07, 2008	0.3950	0.4000	0.3950	0.4000	7,500	-0.02(-4.76%)
Apr 04, 2008	0.4200	0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Apr 03, 2008	0.4200	0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Apr 02, 2008	0.4300	0.4300	0.4200	0.4200	9,200	-0.01(-2.33%)
Apr 01, 2008	0.3950	0.4300	0.3950	0.4300	22,000	-0.02(-4.44%)
Mar 31, 2008	0.4500	0.4500	0.4500	0.4500	10,000	-0.01(-1.10%)
Mar 28, 2008	0.3900	0.4550	0.3900	0.4550	35,200	-0.01(-3.19%)
Mar 27, 2008	0.4700	0.4700	0.4700	0.4700	5,356	-0.01(-2.08%)
Mar 26, 2008	0.4500	0.4800	0.4500	0.4800	11,000	+0.00(+0.00%)
Mar 25, 2008	0.4500	0.4800	0.4500	0.4800	2,785	+0.00(+0.00%)
Mar 24, 2008	0.4750	0.4800	0.4750	0.4800	10,000	-0.02(-4.00%)
Mar 21, 2008	0.5000	0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Mar 20, 2008	0.5000	0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Mar 19, 2008	0.4500	0.5000	0.4500	0.5000	2,000	+0.00(+0.00%)
Mar 18, 2008	0.4500	0.5000	0.4500	0.5000	2,785	+0.00(+0.00%)
Mar 17, 2008	0.4150	0.5000	0.4150	0.5000	4,928	-0.02(-3.85%)
Mar 14, 2008	0.4800	0.5200	0.4400	0.5200	7,785	+0.04(+8.33%)
Mar 13, 2008	0.5100	0.5100	0.4800	0.4800	17,142	-0.01(-2.04%)
Mar 12, 2008	0.5100	0.5100	0.4900	0.4900	4,142	-0.02(-3.92%)
Mar 11, 2008	0.4900	0.5100	0.4900	0.5100	6,357	-0.03(-5.56%)
Mar 10, 2008	0.5400	0.5400	0.5400	0.5400	11,000	+0.04(+8.00%)
Mar 07, 2008	0.5000	0.5000	0.5000	0.5000	13,015	-0.01(-1.96%)
Mar 06, 2008	0.4900	0.5100	0.4900	0.5100	12,587	+0.00(+0.00%)
Mar 05, 2008	0.5100	0.5100	0.5100	0.5100	4,000	+0.00(+0.00%)
Mar 04, 2008	0.5000	0.5100	0.4900	0.5100	31,000	-0.03(-5.56%)
Mar 03, 2008	0.5400	0.5400	0.5400	0.5400	2,500	+0.05(+10.20%)
Feb 29, 2008	0.4900	0.4900	0.4900	0.4900	500	-0.04(-7.55%)
Feb 28, 2008	0.5400	0.5400	0.5000	0.5300	22,086	+0.00(+0.00%)
Feb 27, 2008	0.4900	0.5300	0.4900	0.5300	58,998	+0.03(+6.00%)
Feb 26, 2008	0.5000	0.5000	0.4700	0.5000	15,570	+0.00(+0.00%)
Feb 25, 2008	0.5000	0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Feb 22, 2008	0.5000	0.5000	0.5000	0.5000	1,000	+0.01(+2.04%)
Feb 21, 2008	0.4900	0.4900	0.4900	0.4900	4,000	+0.00(+0.00%)
Feb 20, 2008	0.4900	0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Feb 19, 2008	0.4800	0.4900	0.4600	0.4900	38,142	-0.01(-2.00%)
Feb 18, 2008	0.5000	0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Feb 15, 2008	0.5000	0.5000	0.4800	0.5000	10,070	-0.04(-7.41%)
Feb 14, 2008	0.4750	0.5400	0.4700	0.5400	49,118	+0.06(+12.50%)
Feb 13, 2008	0.4900	0.5000	0.4200	0.4800	162,500	-0.01(-2.04%)
Feb 12, 2008	0.5000	0.5000	0.4900	0.4900	25,500	-0.06(-10.91%)
Feb 11, 2008	0.4600	0.5500	0.4600	0.5500	6,148	-0.06(-9.84%)
Feb 08, 2008	0.5800	0.6100	0.5800	0.6100	33,071	+0.01(+1.67%)
Feb 07, 2008	0.4400	0.6000	0.4400	0.6000	41,248	+0.01(+1.69%)
Feb 06, 2008	0.5000	0.6000	0.5000	0.5900	68,118	+0.09(+18.00%)
Feb 05, 2008	0.5000	0.5000	0.4300	0.5000	12,497	+0.04(+8.70%)
Feb 04, 2008	0.5000	0.5000	0.4600	0.4600	8,522	-0.06(-11.54%)
Feb 01, 2008	0.5200	0.5200	0.5200	0.5200	8,000	-0.01(-1.89%)
Jan 31, 2008	0.4500	0.5300	0.4200	0.5300	4,785	+0.13(+32.50%)
Jan 30, 2008	0.5000	0.6000	0.4000	0.4000	9,927	-0.16(-28.57%)
Jan 29, 2008	0.5300	0.5600	0.5300	0.5600	19,072	+0.01(+1.82%)
Jan 28, 2008	0.4500	0.5500	0.3600	0.5500	6,500	+0.00(+0.00%)
Jan 25, 2008	0.4500	0.5500	0.3600	0.5500	6,500	-0.01(-1.79%)
Jan 24, 2008	0.5000	0.5800	0.4000	0.5600	26,785	+0.06(+12.00%)
Jan 23, 2008	0.5000	0.5000	0.5000	0.5000	7,000	-0.15(-23.08%)
Jan 22, 2008	0.5000	0.6500	0.5000	0.6500	7,177	-0.04(-5.80%)
Jan 21, 2008	0.5500	0.6900	0.5000	0.6900	18,571	+0.04(+6.15%)
Jan 18, 2008	0.6500	0.6500	0.6500	0.6500	1,500	+0.05(+8.33%)
Jan 17, 2008	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Jan 16, 2008	0.6000	0.6000	0.6000	0.6000	10,000	-0.10(-14.29%)
Jan 15, 2008	0.7000	0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Jan 14, 2008	0.7000	0.7000	0.7000	0.7000	3,000	-0.10(-12.50%)
Jan 11, 2008	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Jan 10, 2008	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Jan 09, 2008	0.8000	0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Jan 08, 2008	0.8200	0.8200	0.7100	0.8000	21,071	+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.

Financial News

Satellos Bioscience Inc (TSV: ICO )

Historical Prices

Popular Pages