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 (%)
Mar 31, 2014 0.4350 0.4350 0.4100 0.4300 173,320 -0.01(-2.27%)
Mar 28, 2014 0.4350 0.4500 0.4150 0.4400 103,075 -0.01(-1.12%)
Mar 27, 2014 0.4400 0.4450 0.4100 0.4450 450,250 +0.01(+1.14%)
Mar 26, 2014 0.4600 0.4750 0.4400 0.4400 251,345 -0.03(-5.38%)
Mar 25, 2014 0.4700 0.4850 0.4500 0.4650 279,955 -0.01(-2.11%)
Mar 24, 2014 0.5100 0.5100 0.4750 0.4750 644,761 -0.04(-6.86%)
Mar 21, 2014 0.5200 0.5200 0.5100 0.5100 200,617 -0.01(-1.92%)
Mar 20, 2014 0.5000 0.5200 0.4850 0.5200 460,915 +0.02(+4.00%)
Mar 19, 2014 0.4850 0.5000 0.4750 0.5000 863,510 +0.02(+3.09%)
Mar 18, 2014 0.4900 0.4950 0.4800 0.4850 166,370 -0.01(-1.02%)
Mar 17, 2014 0.4900 0.5000 0.4800 0.4900 533,757 +0.00(+0.00%)
Mar 14, 2014 0.5100 0.5100 0.4750 0.4900 332,590 -0.02(-3.92%)
Mar 13, 2014 0.5200 0.5200 0.5000 0.5100 294,118 +0.00(+0.00%)
Mar 12, 2014 0.5200 0.5200 0.4950 0.5100 618,419 -0.01(-1.92%)
Mar 11, 2014 0.5400 0.5400 0.5200 0.5200 205,310 -0.02(-3.70%)
Mar 10, 2014 0.5500 0.5500 0.5200 0.5400 326,800 +0.00(+0.00%)
Mar 07, 2014 0.5600 0.5600 0.5200 0.5400 655,078 -0.03(-5.26%)
Mar 06, 2014 0.5700 0.5900 0.5600 0.5700 719,666 +0.01(+1.79%)
Mar 05, 2014 0.5400 0.5800 0.5400 0.5600 2,087,531 +0.03(+5.66%)
Mar 04, 2014 0.4900 0.5300 0.4850 0.5300 1,072,811 +0.03(+6.00%)
Mar 03, 2014 0.5300 0.5300 0.4900 0.5000 1,097,577 -0.04(-7.41%)
Feb 28, 2014 0.5400 0.5500 0.5200 0.5400 814,707 +0.01(+1.89%)
Feb 27, 2014 0.5500 0.5500 0.5100 0.5300 1,448,744 -0.01(-1.85%)
Feb 26, 2014 0.4950 0.5600 0.4900 0.5400 6,103,487 +0.08(+17.39%)
Feb 25, 2014 0.4100 0.4600 0.4100 0.4600 1,965,273 +0.05(+13.58%)
Feb 24, 2014 0.4100 0.4150 0.4000 0.4050 142,325 -0.01(-2.41%)
Feb 21, 2014 0.4250 0.4350 0.4150 0.4150 143,150 -0.01(-2.35%)
Feb 20, 2014 0.4300 0.4300 0.4200 0.4250 82,500 -0.02(-3.41%)
Feb 19, 2014 0.4400 0.4500 0.4350 0.4400 239,400 +0.01(+2.33%)
Feb 18, 2014 0.4100 0.4400 0.4100 0.4300 666,675 +0.03(+7.50%)
Feb 14, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2014 0.4050 0.4050 0.4000 0.4000 37,400 -0.01(-1.23%)
Feb 12, 2014 0.4000 0.4050 0.3950 0.4050 117,830 +0.01(+1.25%)
Feb 11, 2014 0.4100 0.4100 0.3950 0.4000 133,500 -0.02(-4.76%)
Feb 10, 2014 0.4200 0.4200 0.3950 0.4200 190,745 +0.01(+3.70%)
Feb 07, 2014 0.4100 0.4100 0.4050 0.4050 107,071 -0.02(-5.81%)
Feb 06, 2014 0.4300 0.4300 0.4200 0.4300 185,500 -0.01(-2.27%)
Feb 05, 2014 0.4400 0.4400 0.4350 0.4400 30,800 +0.01(+2.33%)
Feb 04, 2014 0.4300 0.4400 0.4300 0.4300 158,799 +0.00(+0.00%)
Feb 03, 2014 0.4500 0.4500 0.4300 0.4300 121,800 -0.01(-2.27%)
Jan 31, 2014 0.4400 0.4500 0.4400 0.4400 41,592 +0.00(+0.00%)
Jan 30, 2014 0.4350 0.4700 0.4300 0.4400 423,770 +0.01(+1.15%)
Jan 29, 2014 0.4300 0.4400 0.4300 0.4350 400,600 +0.01(+1.16%)
Jan 28, 2014 0.4450 0.4450 0.4200 0.4300 445,584 -0.01(-2.27%)
Jan 27, 2014 0.4700 0.4700 0.4300 0.4400 260,336 -0.03(-6.38%)
Jan 24, 2014 0.4950 0.4950 0.4500 0.4700 230,130 -0.02(-4.08%)
Jan 23, 2014 0.4900 0.5000 0.4650 0.4900 649,218 +0.02(+4.26%)
Jan 22, 2014 0.4250 0.4900 0.4100 0.4700 1,440,508 -0.02(-4.08%)
Jan 21, 2014 0.5400 0.5400 0.4850 0.4900 344,201 -0.04(-7.55%)
Jan 20, 2014 0.5500 0.5500 0.5200 0.5300 59,700 -0.02(-3.64%)
Jan 17, 2014 0.5500 0.5600 0.5500 0.5500 69,900 +0.01(+1.85%)
Jan 16, 2014 0.5700 0.5800 0.5400 0.5400 267,284 -0.03(-5.26%)
Jan 15, 2014 0.5300 0.5700 0.5200 0.5700 299,868 +0.04(+7.55%)
Jan 14, 2014 0.5000 0.5500 0.4950 0.5300 603,337 +0.04(+8.16%)
Jan 13, 2014 0.5400 0.5400 0.4900 0.4900 636,746 -0.03(-5.77%)
Jan 10, 2014 0.4500 0.5200 0.4500 0.5200 893,213 +0.08(+16.85%)
Jan 09, 2014 0.4350 0.4450 0.4150 0.4450 306,200 +0.02(+3.49%)
Jan 08, 2014 0.4500 0.4500 0.4200 0.4300 281,725 -0.02(-3.37%)
Jan 07, 2014 0.4500 0.4550 0.4400 0.4450 146,752 +0.01(+1.14%)
Jan 06, 2014 0.4550 0.4650 0.4400 0.4400 361,147 -0.01(-2.22%)
Jan 03, 2014 0.4150 0.4500 0.4150 0.4500 801,364 +0.04(+9.76%)
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.