Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0900 0.1050 0.0850 0.0950 14,757,959 -0.04(-26.92%)
Feb 25, 2021 0.1250 0.1600 0.1200 0.1300 9,837,195 +0.02(+18.18%)
Feb 24, 2021 0.0850 0.1350 0.0800 0.1100 17,287,532 +0.03(+37.50%)
Feb 23, 2021 0.0850 0.0850 0.0750 0.0800 632,480 -0.01(-5.88%)
Feb 22, 2021 0.0800 0.0850 0.0750 0.0850 807,954 +0.01(+6.25%)
Feb 19, 2021 0.0900 0.0900 0.0750 0.0800 1,016,920 -0.01(-11.11%)
Feb 18, 2021 0.1000 0.1000 0.0800 0.0900 2,875,416 -0.01(-5.26%)
Feb 17, 2021 0.0900 0.1000 0.0900 0.0950 5,928,142 +0.01(+5.56%)
Feb 16, 2021 0.0800 0.0900 0.0800 0.0900 1,944,938 +0.01(+20.00%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2021 0.0900 0.0900 0.0800 0.0800 1,755,227 -0.01(-11.11%)
Feb 10, 2021 0.0900 0.0950 0.0850 0.0900 1,077,448 +0.00(+0.00%)
Feb 09, 2021 0.0950 0.0950 0.0850 0.0900 1,345,200 +0.00(+0.00%)
Feb 08, 2021 0.0850 0.0900 0.0800 0.0900 1,767,497 +0.00(+5.88%)
Feb 05, 2021 0.0800 0.0850 0.0750 0.0850 1,432,082 +0.01(+13.33%)
Feb 04, 2021 0.0950 0.0950 0.0750 0.0750 4,310,761 -0.02(-21.05%)
Feb 03, 2021 0.0800 0.1000 0.0800 0.0950 4,981,158 +0.01(+18.75%)
Feb 02, 2021 0.0700 0.0800 0.0600 0.0800 2,257,053 +0.01(+23.08%)
Feb 01, 2021 0.0700 0.0700 0.0650 0.0650 607,367 -0.01(-7.14%)
Jan 29, 2021 0.0600 0.0700 0.0600 0.0700 1,135,350 +0.01(+7.69%)
Jan 28, 2021 0.0700 0.0700 0.0600 0.0650 1,472,503 -0.01(-7.14%)
Jan 27, 2021 0.0800 0.0850 0.0700 0.0700 1,650,113 -0.01(-17.65%)
Jan 26, 2021 0.0800 0.0850 0.0750 0.0850 1,670,661 +0.01(+6.25%)
Jan 25, 2021 0.0850 0.1000 0.0750 0.0800 12,306,137 +0.01(+6.67%)
Jan 22, 2021 0.0650 0.0800 0.0600 0.0750 5,134,157 +0.01(+25.00%)
Jan 21, 2021 0.0650 0.0650 0.0550 0.0600 1,164,598 +0.00(+0.00%)
Jan 20, 2021 0.0650 0.0650 0.0600 0.0600 241,653 -0.01(-7.69%)
Jan 19, 2021 0.0650 0.0700 0.0600 0.0650 1,748,092 +0.00(+0.00%)
Jan 18, 2021 0.0500 0.0700 0.0500 0.0650 6,239,268 +0.01(+18.18%)
Jan 15, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 14, 2021 0.0550 0.0550 0.0500 0.0500 472,200 -0.00(-9.09%)
Jan 13, 2021 0.0550 0.0550 0.0500 0.0550 544,000 +0.00(+0.00%)
Jan 12, 2021 0.0550 0.0550 0.0500 0.0550 1,076,492 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0500 0.0550 689,590 -0.00(-8.33%)
Jan 08, 2021 0.0550 0.0600 0.0500 0.0600 1,126,300 +0.01(+20.00%)
Jan 07, 2021 0.0550 0.0600 0.0500 0.0500 582,854 -0.01(-16.67%)
Jan 06, 2021 0.0600 0.0600 0.0550 0.0600 436,500 +0.00(+0.00%)
Jan 05, 2021 0.0550 0.0600 0.0500 0.0600 529,514 +0.00(+9.09%)
Jan 04, 2021 0.0600 0.0600 0.0550 0.0550 1,968,627 -0.00(-8.33%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 30, 2020 0.0550 0.0550 0.0500 0.0500 382,885 -0.00(-9.09%)
Dec 29, 2020 0.0550 0.0550 0.0500 0.0550 259,200 +0.00(+10.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2020 0.0550 0.0550 0.0500 0.0500 98,000 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0550 0.0500 0.0500 79,000 -0.00(-9.09%)
Dec 21, 2020 0.0500 0.0550 0.0500 0.0550 514,000 +0.01(+22.22%)
Dec 18, 2020 0.0450 0.0450 0.0450 0.0450 231,000 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 16, 2020 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0550 0.0450 0.0500 643,900 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0550 0.0500 0.0500 689,700 -0.00(-9.09%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0550 638,050 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0550 0.0550 824,500 -0.01(-15.38%)
Dec 09, 2020 0.0600 0.0650 0.0550 0.0650 4,266,771 +0.01(+18.18%)
Dec 08, 2020 0.0550 0.0550 0.0500 0.0550 701,909 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0650 0.0500 0.0550 4,181,200 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0550 0.0450 0.0550 1,784,668 +0.00(+10.00%)
Dec 03, 2020 0.0450 0.0600 0.0450 0.0500 7,364,490 +0.01(+25.00%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.