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 (%)
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%)
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
.