Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	0.3650	0.3650	0.3650	0.3650	0	+0.00(+0.00%)
Mar 30, 2011	0.3450	0.3650	0.3650	0.3650	40,000	+0.01(+1.39%)
Mar 29, 2011	0.3500	0.3600	0.3450	0.3600	9,000	+0.02(+4.35%)
Mar 28, 2011	0.3700	0.3700	0.3450	0.3450	48,000	-0.03(-6.76%)
Mar 25, 2011	0.3700	0.3700	0.3700	0.3700	3,000	+0.03(+7.25%)
Mar 24, 2011	0.3500	0.3500	0.3450	0.3450	20,000	-0.03(-8.00%)
Mar 23, 2011	0.3750	0.3750	0.3750	0.3750	0	+0.00(+0.00%)
Mar 22, 2011	0.3750	0.3750	0.3750	0.3750	1,280	+0.03(+7.14%)
Mar 21, 2011	0.3600	0.3600	0.3500	0.3500	5,253	-0.03(-6.67%)
Mar 18, 2011	0.3600	0.3750	0.3600	0.3750	3,000	+0.03(+10.29%)
Mar 17, 2011	0.3500	0.3500	0.3400	0.3400	82,499	-0.04(-10.53%)
Mar 16, 2011	0.3550	0.3800	0.3550	0.3800	55,750	+0.00(+0.00%)
Mar 15, 2011	0.3550	0.3800	0.3550	0.3800	31,600	+0.03(+7.04%)
Mar 14, 2011	0.3550	0.3550	0.3550	0.3550	36,622	-0.03(-6.58%)
Mar 11, 2011	0.3800	0.3800	0.3800	0.3800	1,000	+0.03(+7.04%)
Mar 10, 2011	0.3550	0.3850	0.3550	0.3550	177,100	-0.02(-4.05%)
Mar 09, 2011	0.3600	0.3700	0.3550	0.3700	25,000	+0.01(+2.78%)
Mar 08, 2011	0.3600	0.3600	0.3600	0.3600	43,500	-0.03(-6.49%)
Mar 07, 2011	0.3550	0.3850	0.3550	0.3850	336,000	+0.01(+2.67%)
Mar 04, 2011	0.3700	0.3750	0.3600	0.3750	38,000	+0.01(+1.35%)
Mar 03, 2011	0.3700	0.3700	0.3700	0.3700	10,000	-0.01(-2.63%)
Mar 02, 2011	0.3700	0.3800	0.3700	0.3800	13,810	+0.01(+2.70%)
Mar 01, 2011	0.3900	0.3900	0.3700	0.3700	20,058	+0.00(+0.00%)
Feb 28, 2011		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Feb 25, 2011	0.3650	0.3700	0.3600	0.3700	14,500	+0.01(+2.78%)
Feb 24, 2011		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Feb 23, 2011		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Feb 22, 2011	0.3700	0.3700	0.3600	0.3600	30,000	-0.03(-6.49%)
Feb 18, 2011	0.3800	0.3850	0.3700	0.3850	23,500	+0.02(+4.05%)
Feb 17, 2011	0.3700	0.3700	0.3700	0.3700	9,150	+0.00(+0.00%)
Feb 16, 2011	0.3750	0.3750	0.3700	0.3700	20,714	+0.00(+0.00%)
Feb 15, 2011	0.3750	0.3750	0.3700	0.3700	20,710	-0.01(-1.33%)
Feb 14, 2011	0.3750	0.3750	0.3700	0.3750	20,893	-0.02(-3.85%)
Feb 11, 2011	0.3700	0.3900	0.3700	0.3900	61,250	+0.01(+2.63%)
Feb 10, 2011	0.3800	0.3800	0.3800	0.3800	4,900	+0.01(+2.70%)
Feb 09, 2011	0.3700	0.3700	0.3650	0.3700	15,600	-0.03(-6.33%)
Feb 08, 2011	0.3700	0.3950	0.3700	0.3950	30,000	+0.05(+12.86%)
Feb 07, 2011	0.3500	0.3500	0.3500	0.3500	349,901	+0.00(+0.00%)
Feb 04, 2011	0.3500	0.3700	0.3500	0.3500	63,358	+0.01(+1.45%)
Feb 03, 2011	0.3500	0.3500	0.3450	0.3450	10,000	+0.00(+0.00%)
Feb 02, 2011		0.3450	0.3450	0.3450	0	+0.00(+0.00%)
Feb 01, 2011	0.3450	0.3450	0.3450	0.3450	412	-0.05(-12.66%)
Jan 31, 2011	0.3950	0.3950	0.3950	0.3950	0	+0.00(+0.00%)
Jan 28, 2011	0.3900	0.3950	0.3900	0.3950	3,000	+0.05(+14.49%)
Jan 27, 2011	0.3550	0.3550	0.3450	0.3450	29,200	-0.05(-12.66%)
Jan 26, 2011		0.3950	0.3950	0.3950	0	+0.00(+0.00%)
Jan 25, 2011	0.3500	0.3950	0.3500	0.3950	9,000	+0.03(+6.76%)
Jan 24, 2011		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Jan 21, 2011	0.3700	0.3700	0.3700	0.3700	7,500	+0.01(+2.78%)
Jan 20, 2011	0.3600	0.3600	0.3600	0.3600	12,500	-0.04(-10.00%)
Jan 19, 2011	0.3500	0.4000	0.3500	0.4000	29,000	+0.01(+1.27%)
Jan 18, 2011	0.3600	0.3950	0.3450	0.3950	28,392	+0.04(+9.72%)
Jan 17, 2011	0.3600	0.3600	0.3600	0.3600	47,000	-0.01(-2.70%)
Jan 14, 2011	0.3600	0.3700	0.3600	0.3700	28,000	-0.02(-5.13%)
Jan 13, 2011	0.3600	0.3900	0.3600	0.3900	11,200	+0.03(+8.33%)
Jan 12, 2011	0.3600	0.3600	0.3600	0.3600	54,000	+0.00(+0.00%)
Jan 11, 2011	0.3750	0.3750	0.3600	0.3600	32,857	-0.04(-10.00%)
Jan 10, 2011		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Jan 07, 2011	0.4000	0.4000	0.4000	0.4000	20,000	+0.00(+0.00%)
Jan 06, 2011	0.4000	0.4000	0.4000	0.4000	3,000	+0.04(+11.11%)
Jan 05, 2011	0.3650	0.3650	0.3600	0.3600	18,000	-0.01(-1.37%)

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