Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	0.6000	0.6000	0.5600	0.6000	15,100	+0.01(+1.69%)
Sep 29, 2009	0.5500	0.5900	0.5400	0.5900	18,500	+0.04(+7.27%)
Sep 28, 2009	0.5900	0.5900	0.5300	0.5500	79,000	-0.05(-8.33%)
Sep 25, 2009	0.6200	0.6500	0.6000	0.6000	86,442	-0.02(-3.23%)
Sep 24, 2009	0.6900	0.6900	0.6000	0.6200	166,500	-0.04(-6.06%)
Sep 23, 2009	0.6600	0.6900	0.6600	0.6600	62,000	-0.03(-4.35%)
Sep 22, 2009	0.6600	0.7000	0.6500	0.6900	57,500	+0.00(+0.00%)
Sep 21, 2009	0.6800	0.6900	0.6300	0.6900	25,500	+0.00(+0.00%)
Sep 18, 2009	0.6700	0.7100	0.6300	0.6900	101,692	-0.01(-1.43%)
Sep 17, 2009	0.6500	0.7000	0.6500	0.7000	17,200	+0.02(+2.94%)
Sep 16, 2009	0.6900	0.7000	0.6400	0.6800	66,000	-0.01(-1.45%)
Sep 15, 2009	0.6900	0.6900	0.6500	0.6900	72,800	+0.04(+6.15%)
Sep 14, 2009	0.7000	0.7000	0.6200	0.6500	80,500	-0.05(-7.14%)
Sep 11, 2009	0.6500	0.7500	0.6500	0.7000	115,298	+0.06(+9.37%)
Sep 10, 2009	0.6000	0.6400	0.6000	0.6400	100,785	+0.04(+6.67%)
Sep 09, 2009	0.5600	0.6000	0.5500	0.6000	51,900	+0.00(+0.00%)
Sep 08, 2009	0.5800	0.6000	0.5500	0.6000	54,957	+0.02(+3.45%)
Sep 04, 2009	0.5800	0.5800	0.5500	0.5800	35,000	+0.00(+0.00%)
Sep 03, 2009	0.5500	0.5800	0.5300	0.5800	11,895	+0.03(+5.45%)
Sep 02, 2009	0.5100	0.5500	0.5000	0.5500	103,500	+0.04(+7.84%)
Sep 01, 2009	0.5000	0.5100	0.4800	0.5100	61,250	+0.01(+2.00%)
Aug 31, 2009	0.4700	0.5000	0.4600	0.5000	28,000	+0.01(+2.04%)
Aug 28, 2009	0.4900	0.4900	0.4900	0.4900	16,700	+0.01(+2.08%)
Aug 27, 2009	0.5000	0.5400	0.4800	0.4800	75,571	-0.02(-4.00%)
Aug 26, 2009	0.5000	0.5000	0.5000	0.5000	5,000	+0.00(+0.00%)
Aug 25, 2009	0.4700	0.5000	0.4700	0.5000	50,000	+0.02(+4.17%)
Aug 24, 2009	0.4800	0.4800	0.4800	0.4800	1,000	-0.01(-2.04%)
Aug 21, 2009	0.4900	0.4900	0.4900	0.4900	20,000	+0.00(+0.00%)
Aug 20, 2009	0.4650	0.4900	0.4300	0.4900	151,672	+0.03(+6.52%)
Aug 19, 2009	0.4700	0.4700	0.4600	0.4600	105,285	-0.02(-4.17%)
Aug 18, 2009	0.4900	0.4900	0.4800	0.4800	20,000	-0.02(-4.00%)
Aug 17, 2009	0.4700	0.5200	0.4700	0.5000	28,000	+0.00(+0.00%)
Aug 14, 2009	0.4900	0.5000	0.4700	0.5000	25,571	+0.00(+0.00%)
Aug 13, 2009	0.5000	0.5000	0.4900	0.5000	15,000	+0.01(+2.04%)
Aug 12, 2009	0.5000	0.5000	0.4900	0.4900	43,500	+0.00(+0.00%)
Aug 11, 2009	0.5000	0.5000	0.4900	0.4900	50,000	+0.02(+3.16%)
Aug 10, 2009	0.5200	0.5200	0.4750	0.4750	58,500	-0.01(-1.04%)
Aug 07, 2009	0.5000	0.5500	0.4800	0.4800	38,785	-0.02(-4.00%)
Aug 06, 2009	0.4700	0.5000	0.4700	0.5000	68,000	+0.02(+4.17%)
Aug 05, 2009	0.4900	0.5000	0.4650	0.4800	105,600	-0.02(-4.00%)
Aug 04, 2009	0.4800	0.5400	0.4800	0.5000	65,500	+0.00(+0.00%)
Jul 31, 2009	0.4500	0.5000	0.4500	0.5000	105,857	+0.00(+0.00%)
Jul 30, 2009	0.5000	0.5000	0.5000	0.5000	4,500	+0.00(+0.00%)
Jul 29, 2009	0.5500	0.5500	0.4900	0.5000	82,486	-0.05(-9.09%)
Jul 28, 2009	0.5100	0.6500	0.5000	0.5500	148,200	+0.00(+0.00%)
Jul 27, 2009	0.4500	0.5500	0.4500	0.5500	108,979	+0.08(+17.02%)
Jul 24, 2009	0.4500	0.4700	0.4500	0.4700	9,100	+0.02(+4.44%)
Jul 23, 2009	0.4450	0.4500	0.4450	0.4500	13,732	+0.01(+1.12%)
Jul 22, 2009	0.4300	0.4500	0.4300	0.4450	37,000	+0.02(+3.49%)
Jul 21, 2009	0.4300	0.4300	0.4300	0.4300	12,000	+0.00(+0.00%)
Jul 20, 2009	0.4000	0.4300	0.4000	0.4300	34,000	+0.03(+7.50%)
Jul 17, 2009	0.4000	0.4200	0.4000	0.4000	34,500	-0.02(-4.76%)
Jul 16, 2009	0.4250	0.4300	0.4000	0.4200	133,500	-0.01(-2.33%)
Jul 15, 2009	0.4200	0.4400	0.4200	0.4300	15,000	+0.03(+7.50%)
Jul 14, 2009	0.4000	0.4000	0.4000	0.4000	200,000	+0.00(+0.00%)
Jul 13, 2009	0.4100	0.4100	0.4000	0.4000	25,000	-0.04(-10.11%)
Jul 10, 2009	0.4200	0.4450	0.4100	0.4450	37,800	+0.03(+5.95%)
Jul 09, 2009	0.4100	0.4200	0.4100	0.4200	49,000	-0.02(-4.55%)
Jul 08, 2009	0.4100	0.4400	0.3700	0.4400	67,785	+0.03(+7.32%)
Jul 07, 2009	0.4400	0.4500	0.4100	0.4100	12,000	+0.00(+0.00%)
Jul 06, 2009	0.4600	0.4800	0.4100	0.4100	57,000	-0.04(-8.89%)
Jul 03, 2009	0.4300	0.4500	0.4300	0.4500	19,500	+0.02(+4.65%)
Jul 02, 2009	0.4000	0.4300	0.4000	0.4300	40,000	+0.00(+0.00%)
Jun 30, 2009	0.4000	0.4300	0.3900	0.4300	53,043	+0.03(+7.50%)
Jun 29, 2009	0.4100	0.4100	0.3900	0.4000	43,357	+0.00(+0.00%)
Jun 26, 2009	0.4000	0.4200	0.4000	0.4000	59,000	-0.02(-4.76%)
Jun 25, 2009	0.3800	0.4200	0.3800	0.4200	91,500	+0.02(+5.00%)
Jun 24, 2009	0.3900	0.4100	0.3900	0.4000	69,500	+0.03(+8.11%)
Jun 23, 2009	0.3500	0.3700	0.3350	0.3700	60,000	+0.00(+0.00%)
Jun 22, 2009	0.4000	0.4000	0.3650	0.3700	51,000	-0.03(-7.50%)
Jun 19, 2009	0.3700	0.4000	0.3600	0.4000	155,153	+0.04(+11.11%)
Jun 18, 2009	0.3400	0.3600	0.3400	0.3600	34,500	+0.01(+2.86%)
Jun 17, 2009	0.3500	0.3500	0.3200	0.3500	152,000	+0.00(+0.00%)
Jun 16, 2009	0.3400	0.3500	0.3350	0.3500	28,142	+0.02(+6.06%)
Jun 15, 2009	0.3300	0.3300	0.3300	0.3300	47,200	-0.01(-1.49%)
Jun 12, 2009	0.3500	0.3500	0.3350	0.3350	19,571	+0.02(+4.69%)
Jun 11, 2009	0.3150	0.3200	0.3100	0.3200	50,000	-0.03(-8.57%)
Jun 10, 2009	0.3400	0.3500	0.3300	0.3500	140,000	+0.03(+11.11%)
Jun 09, 2009	0.3000	0.3150	0.3000	0.3150	174,200	+0.01(+1.61%)
Jun 08, 2009	0.3000	0.3100	0.3000	0.3100	12,000	+0.01(+3.33%)
Jun 05, 2009	0.3100	0.3100	0.3000	0.3000	13,000	+0.00(+0.00%)
Jun 04, 2009	0.3000	0.3100	0.3000	0.3000	49,000	-0.03(-9.09%)
Jun 03, 2009	0.3200	0.3300	0.3200	0.3300	45,500	+0.01(+3.13%)
Jun 02, 2009	0.2400	0.3200	0.2300	0.3200	337,771	+0.09(+39.13%)
Jun 01, 2009	0.2900	0.2900	0.2200	0.2300	157,211	-0.02(-8.00%)
May 29, 2009	0.2200	0.2500	0.2000	0.2500	75,000	+0.01(+2.04%)
May 28, 2009	0.2200	0.2450	0.2200	0.2450	28,000	+0.04(+22.50%)
May 27, 2009	0.2000	0.2000	0.2000	0.2000	1,000	+0.00(+0.00%)
May 26, 2009	0.2000	0.2000	0.2000	0.2000	58,000	+0.01(+2.56%)
May 25, 2009		0.1950	0.1950	0.1950	0	+0.00(+0.00%)
May 22, 2009	0.2050	0.2200	0.1950	0.1950	30,000	+0.01(+2.63%)
May 21, 2009	0.1900	0.1900	0.1900	0.1900	30,000	+0.01(+5.56%)
May 20, 2009	0.2000	0.2000	0.1800	0.1800	142,858	-0.02(-10.00%)
May 19, 2009	0.2100	0.2100	0.2000	0.2000	30,000	-0.07(-25.93%)
May 15, 2009	0.2000	0.2700	0.2000	0.2700	46,600	+0.00(+0.00%)
May 14, 2009	0.2000	0.2700	0.2000	0.2700	46,600	+0.10(+54.29%)
May 13, 2009	0.1750	0.1750	0.1750	0.1750	10,000	+0.00(+2.94%)
May 12, 2009	0.1700	0.1700	0.1700	0.1700	0	+0.00(+0.00%)
May 11, 2009		0.1700	0.1700	0.1700	0	+0.00(+0.00%)
May 08, 2009	0.1950	0.1950	0.1700	0.1700	42,857	+0.00(+0.00%)
May 07, 2009	0.1950	0.1950	0.1700	0.1700	42,857	-0.02(-10.53%)
May 06, 2009	0.1900	0.1900	0.1900	0.1900	6,500	+0.00(+0.00%)
May 05, 2009	0.1900	0.1900	0.1900	0.1900	6,500	+0.00(+0.00%)
May 04, 2009	0.1900	0.1900	0.1900	0.1900	6,500	+0.03(+18.75%)
May 01, 2009	0.1600	0.1600	0.1600	0.1600	10,000	+0.00(+0.00%)
Apr 30, 2009	0.1600	0.1600	0.1600	0.1600	10,000	+0.00(+0.00%)
Apr 28, 2009	0.1600	0.1600	0.1600	0.1600	10,000	+0.01(+6.67%)
Apr 27, 2009	0.1500	0.1500	0.1500	0.1500	3,500	+0.00(+0.00%)
Apr 20, 2009	0.1500	0.1500	0.1500	0.1500	0	+0.01(+7.14%)
Apr 17, 2009	0.1400	0.1400	0.1400	0.1400	30,071	-0.02(-12.50%)
Apr 16, 2009	0.1600	0.1600	0.1600	0.1600	5,000	-0.01(-5.88%)
Apr 09, 2009		0.1700	0.1700	0.1700	0	+0.06(+54.55%)
Apr 06, 2009		0.1100	0.1100	0.1100	0	-0.07(-38.89%)
Apr 02, 2009	0.1800	0.1800	0.1800	0.1800	3,000	+0.03(+20.00%)
Mar 30, 2009		0.1500	0.1500	0.1500	0	+0.04(+36.36%)
Mar 26, 2009	0.1300	0.1300	0.1100	0.1100	20,000	-0.05(-31.25%)
Mar 16, 2009	0.1600	0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Mar 13, 2009	0.1700	0.1700	0.1600	0.1600	100,000	-0.03(-15.79%)
Mar 12, 2009	0.1700	0.1900	0.1700	0.1900	5,000	+0.03(+18.75%)
Mar 11, 2009	0.1600	0.1600	0.1600	0.1600	1,000	+0.00(+0.00%)
Mar 10, 2009			0.1600	0.1600	0	+0.00(+0.00%)
Mar 09, 2009			0.1600	0.1600	0	+0.00(+0.00%)
Mar 06, 2009			0.1600	0.1600	0	+0.00(+0.00%)
Mar 05, 2009	0.1600	0.1600	0.1600	0.1600	17,000	+0.00(+0.00%)
Mar 04, 2009	0.1600	0.1600	0.1600	0.1600	1,785	+0.01(+6.67%)
Mar 02, 2009			0.1500	0.1500	0	+0.00(+0.00%)
Feb 27, 2009	0.1500	0.1500	0.1500	0.1500	1,000	+0.00(+0.00%)
Feb 26, 2009			0.1500	0.1500	0	+0.00(+0.00%)
Feb 25, 2009	0.1500	0.1500	0.1500	0.1500	6,500	+0.00(+0.00%)
Feb 24, 2009	0.1400	0.1500	0.1400	0.1500	16,500	+0.04(+36.36%)
Feb 23, 2009			0.1100	0.1100	0	+0.00(+0.00%)
Feb 20, 2009	0.1600	0.1600	0.1100	0.1100	100,000	-0.11(-50.00%)
Feb 19, 2009	0.2100	0.2200	0.2100	0.2200	20,000	+0.04(+22.22%)
Feb 18, 2009			0.1800	0.1800	0	+0.00(+0.00%)
Feb 17, 2009	0.1800	0.1800	0.1800	0.1800	8,500	+0.00(+0.00%)
Feb 13, 2009	0.2000	0.2000	0.1600	0.1800	14,500	-0.02(-10.00%)
Feb 12, 2009	0.2000	0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Feb 11, 2009	0.2100	0.2100	0.2000	0.2000	13,142	+0.00(+0.00%)
Feb 10, 2009			0.2000	0.2000	0	+0.00(+0.00%)
Feb 09, 2009			0.2000	0.2000	0	+0.00(+0.00%)
Feb 06, 2009	0.2200	0.2200	0.2000	0.2000	27,500	-0.01(-4.76%)
Feb 05, 2009	0.2300	0.2300	0.2050	0.2100	39,750	-0.03(-12.50%)
Feb 04, 2009	0.2250	0.2400	0.2000	0.2400	107,678	-0.10(-29.41%)
Feb 03, 2009	0.3300	0.3400	0.3300	0.3400	2,500	+0.12(+54.55%)
Feb 02, 2009			0.2200	0.2200	0	+0.00(+0.00%)
Jan 30, 2009			0.2200	0.2200	0	+0.00(+0.00%)
Jan 29, 2009			0.2200	0.2200	0	+0.00(+0.00%)
Jan 28, 2009	0.2200	0.2200	0.2200	0.2200	2,000	+0.04(+18.92%)
Jan 27, 2009			0.1850	0.1850	0	+0.00(+0.00%)
Jan 26, 2009	0.2000	0.2000	0.1850	0.1850	6,500	+0.02(+15.62%)
Jan 23, 2009	0.2100	0.2100	0.1600	0.1600	15,700	-0.01(-5.88%)
Jan 22, 2009	0.2000	0.2000	0.1700	0.1700	72,643	-0.03(-17.07%)
Jan 21, 2009			0.2050	0.2050	0	+0.00(+0.00%)
Jan 20, 2009			0.2050	0.2050	0	+0.00(+0.00%)
Jan 19, 2009	0.2050	0.2050	0.2050	0.2050	50,000	+0.03(+20.59%)
Jan 16, 2009	0.2050	0.2050	0.1700	0.1700	67,500	+0.00(+0.00%)
Jan 15, 2009			0.1700	0.1700	0	+0.00(+0.00%)
Jan 14, 2009	0.2200	0.2200	0.1700	0.1700	19,500	-0.02(-10.53%)
Jan 13, 2009	0.2000	0.2000	0.1900	0.1900	11,428	-0.01(-5.00%)
Jan 12, 2009	0.1900	0.2000	0.1900	0.2000	23,893	-0.04(-18.37%)
Jan 09, 2009	0.2450	0.2450	0.2450	0.2450	2,000	+0.07(+40.00%)
Jan 08, 2009	0.2000	0.2000	0.1750	0.1750	27,000	-0.08(-30.00%)
Jan 07, 2009	0.2500	0.2500	0.2500	0.2500	3,000	+0.08(+47.06%)
Jan 06, 2009	0.2000	0.2000	0.1700	0.1700	13,715	-0.08(-32.00%)
Jan 05, 2009	0.2500	0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Jan 02, 2009			0.2500	0.2500	0	+0.00(+0.00%)
Jan 01, 2009	0.2500	0.2500	0.2400	0.2500	0	+0.00(+0.00%)
Dec 31, 2008	0.2500	0.2500	0.2400	0.2500	6,500	+0.05(+25.00%)
Dec 30, 2008	0.2000	0.2000	0.1800	0.2000	9,000	+0.03(+17.65%)
Dec 29, 2008	0.1800	0.1800	0.1700	0.1700	2,500	-0.01(-5.56%)
Dec 24, 2008	0.1500	0.1800	0.1500	0.1800	22,213	+0.03(+20.00%)
Dec 23, 2008	0.1600	0.1600	0.1500	0.1500	63,893	+0.04(+36.36%)
Dec 22, 2008	0.1100	0.1100	0.1100	0.1100	13,000	+0.00(+0.00%)
Dec 19, 2008	0.1200	0.1200	0.1100	0.1100	48,500	+0.00(+0.00%)
Dec 18, 2008	0.1200	0.1200	0.1100	0.1100	67,750	+0.00(+0.00%)
Dec 17, 2008			0.1100	0.1100	0	+0.00(+0.00%)
Dec 16, 2008	0.1200	0.1200	0.1100	0.1100	13,000	-0.07(-38.89%)
Dec 15, 2008	0.1400	0.1800	0.1400	0.1800	26,499	+0.06(+50.00%)
Dec 12, 2008	0.1200	0.1500	0.1000	0.1200	65,000	+0.00(+0.00%)
Dec 11, 2008	0.1200	0.1200	0.1200	0.1200	3,000	+0.00(+4.35%)
Dec 10, 2008	0.1200	0.1400	0.1000	0.1150	167,500	-0.00(-4.17%)
Dec 09, 2008	0.1200	0.1200	0.1150	0.1200	33,715	+0.01(+9.09%)
Dec 08, 2008	0.1200	0.1200	0.1100	0.1100	53,000	-0.01(-8.33%)
Dec 05, 2008	0.1200	0.1200	0.0900	0.1200	164,000	-0.11(-47.83%)
Dec 04, 2008	0.2300	0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Dec 03, 2008			0.2300	0.2300	0	+0.00(+0.00%)
Dec 02, 2008			0.2300	0.2300	0	+0.00(+0.00%)
Dec 01, 2008			0.2300	0.2300	0	+0.00(+0.00%)
Nov 28, 2008	0.2300	0.2300	0.2300	0.2300	1,000	+0.08(+53.33%)
Nov 27, 2008			0.1500	0.1500	0	+0.00(+0.00%)
Nov 26, 2008	0.1500	0.1500	0.1500	0.1500	8,500	-0.10(-40.00%)
Nov 25, 2008	0.2500	0.2500	0.2500	0.2500	1,000	+0.10(+66.67%)
Nov 24, 2008	0.2400	0.2400	0.1500	0.1500	287,751	-0.10(-40.00%)
Nov 21, 2008	0.2500	0.2500	0.2500	0.2500	1,000	+0.05(+25.00%)
Nov 20, 2008	0.2000	0.2000	0.2000	0.2000	11,500	+0.00(+0.00%)
Nov 19, 2008	0.2500	0.2500	0.2000	0.2000	18,500	+0.08(+60.00%)
Nov 18, 2008			0.1250	0.1250	0	+0.00(+0.00%)
Nov 17, 2008			0.1250	0.1250	0	+0.00(+0.00%)
Nov 14, 2008	0.2500	0.2500	0.1250	0.1250	6,000	-0.08(-37.50%)
Nov 13, 2008	0.2000	0.2000	0.2000	0.2000	1,000	+0.00(+0.00%)
Nov 12, 2008			0.2000	0.2000	0	+0.00(+0.00%)
Nov 11, 2008	0.2450	0.2450	0.2000	0.2000	17,000	+0.00(+0.00%)
Nov 10, 2008	0.2500	0.2500	0.2000	0.2000	2,500	-0.05(-20.00%)
Nov 07, 2008	0.2500	0.2500	0.1600	0.2500	25,000	+0.14(+127.27%)
Nov 06, 2008			0.1100	0.1100	0	+0.00(+0.00%)
Nov 05, 2008	0.1100	0.1200	0.1100	0.1100	37,500	-0.09(-43.59%)
Nov 04, 2008			0.1950	0.1950	0	+0.00(+0.00%)
Nov 03, 2008	0.2000	0.2000	0.1950	0.1950	8,000	-0.01(-2.50%)
Oct 31, 2008	0.1500	0.2000	0.1250	0.2000	43,500	+0.00(+0.00%)
Oct 30, 2008	0.1600	0.2000	0.1400	0.2000	108,500	+0.00(+0.00%)
Oct 29, 2008	0.1500	0.2000	0.1500	0.2000	38,000	-0.05(-20.00%)
Oct 28, 2008			0.2500	0.2500	0	+0.00(+0.00%)
Oct 27, 2008			0.2500	0.2500	0	+0.00(+0.00%)
Oct 24, 2008			0.2500	0.2500	0	+0.00(+0.00%)
Oct 23, 2008			0.2500	0.2500	0	+0.00(+0.00%)
Oct 22, 2008			0.2500	0.2500	0	+0.00(+0.00%)
Oct 21, 2008			0.2500	0.2500	200	+0.00(+0.00%)
Oct 20, 2008			0.2500	0.2500	0	+0.00(+0.00%)
Oct 17, 2008	0.1600	0.2500	0.1400	0.2500	62,500	+0.03(+13.64%)
Oct 16, 2008	0.2200	0.2200	0.2200	0.2200	1,500	-0.03(-12.00%)
Oct 15, 2008			0.2500	0.2500	0	+0.00(+0.00%)
Oct 14, 2008	0.2500	0.2500	0.1850	0.2500	1,400	+0.07(+35.14%)
Oct 10, 2008	0.2000	0.2000	0.1600	0.1850	13,000	-0.07(-26.00%)
Oct 09, 2008	0.2000	0.2500	0.1900	0.2500	58,450	-0.01(-3.85%)
Oct 08, 2008	0.2600	0.2600	0.2600	0.2600	1,000	+0.00(+0.00%)
Oct 07, 2008	0.3200	0.3200	0.2300	0.2600	11,271	-0.04(-13.33%)
Oct 06, 2008	0.3200	0.3200	0.2600	0.3000	40,000	-0.15(-32.58%)
Oct 03, 2008			0.4450	0.4450	0	+0.00(+0.00%)
Oct 02, 2008			0.4450	0.4450	0	+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