Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Nov 27, 2009
0.5800
0.6400
0.5800
0.5800
40,500
+0.02(+3.57%)
Nov 26, 2009
0.5900
0.5900
0.5600
0.5600
30,842
-0.02(-3.45%)
Nov 25, 2009
0.5900
0.6100
0.5800
0.5800
53,850
-0.02(-3.33%)
Nov 24, 2009
0.6200
0.6200
0.5900
0.6000
15,600
-0.01(-1.64%)
Nov 23, 2009
0.6600
0.6600
0.6100
0.6100
12,500
-0.03(-4.69%)
Nov 20, 2009
0.6400
0.6500
0.6400
0.6400
20,000
+0.01(+1.59%)
Nov 19, 2009
0.6300
0.6300
0.6300
0.6300
8,000
+0.03(+5.00%)
Nov 18, 2009
0.6500
0.6500
0.5900
0.6000
124,750
-0.08(-11.76%)
Nov 17, 2009
0.6900
0.6900
0.6500
0.6800
32,800
-0.04(-5.56%)
Nov 16, 2009
0.7000
0.7200
0.6700
0.7200
30,500
+0.02(+2.86%)
Nov 13, 2009
0.7500
0.7500
0.6800
0.7000
47,600
-0.04(-5.41%)
Nov 12, 2009
0.7900
0.8000
0.7400
0.7400
51,750
-0.05(-6.33%)
Nov 11, 2009
0.7900
0.7900
0.7900
0.7900
2,000
-0.01(-1.25%)
Nov 10, 2009
0.7100
0.8000
0.7000
0.8000
100,750
+0.08(+11.11%)
Nov 09, 2009
0.6900
0.7200
0.6800
0.7200
70,221
+0.03(+4.35%)
Nov 06, 2009
0.6600
0.6900
0.6500
0.6900
27,785
+0.04(+6.15%)
Nov 05, 2009
0.6500
0.6900
0.6500
0.6500
97,167
+0.04(+6.56%)
Nov 04, 2009
0.6100
0.6100
0.6000
0.6100
31,800
+0.01(+1.67%)
Nov 03, 2009
0.6000
0.6400
0.5900
0.6000
44,071
-0.05(-7.69%)
Nov 02, 2009
0.6000
0.6500
0.6000
0.6500
19,900
+0.11(+20.37%)
Oct 30, 2009
0.5500
0.5600
0.5400
0.5400
7,000
+0.00(+0.00%)
Oct 29, 2009
0.5300
0.5400
0.5300
0.5400
11,300
-0.01(-1.82%)
Oct 28, 2009
0.5500
0.5500
0.5500
0.5500
33,333
-0.02(-3.51%)
Oct 27, 2009
0.5500
0.5700
0.5500
0.5700
22,500
+0.04(+7.55%)
Oct 26, 2009
0.5500
0.5500
0.5300
0.5300
42,500
-0.05(-8.62%)
Oct 23, 2009
0.5600
0.5900
0.5800
0.5800
26,700
+0.02(+3.57%)
Oct 22, 2009
0.5500
0.5600
0.5500
0.5600
9,500
+0.01(+1.82%)
Oct 21, 2009
0.5600
0.5800
0.5100
0.5500
108,450
-0.03(-5.17%)
Oct 20, 2009
0.6100
0.6000
0.5800
0.5800
22,000
-0.06(-9.38%)
Oct 19, 2009
0.6100
0.6400
0.5800
0.6400
23,200
+0.05(+8.47%)
Oct 16, 2009
0.6300
0.6300
0.5900
0.5900
51,750
-0.06(-9.23%)
Oct 15, 2009
0.6500
0.6500
0.6500
0.6500
3,000
+0.00(+0.00%)
Oct 14, 2009
0.6100
0.6500
0.6100
0.6500
17,500
+0.03(+4.84%)
Oct 13, 2009
0.6200
0.6200
0.6200
0.6200
5,000
+0.00(+0.00%)
Oct 09, 2009
0.6300
0.6300
0.6100
0.6200
33,500
-0.01(-1.59%)
Oct 08, 2009
0.6000
0.6600
0.6000
0.6300
115,500
+0.05(+8.62%)
Oct 07, 2009
0.5800
0.5800
0.5800
0.5800
16,000
+0.01(+1.75%)
Oct 06, 2009
0.6200
0.6200
0.5700
0.5700
59,500
-0.03(-5.00%)
Oct 05, 2009
0.5900
0.6500
0.5900
0.6000
9,000
-0.02(-3.23%)
Oct 02, 2009
0.6100
0.6200
0.5800
0.6200
76,000
-0.03(-4.62%)
Oct 01, 2009
0.6300
0.6500
0.5500
0.6500
96,500
+0.05(+8.33%)
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%)
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
.