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, 2010 0.4300 0.4750 0.4200 0.4750 273,896 +0.00(+0.00%)
Mar 30, 2010 0.4700 0.4800 0.4200 0.4750 41,000 -0.02(-3.06%)
Mar 29, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 26, 2010 0.4700 0.4900 0.4700 0.4900 3,000 +0.07(+15.29%)
Mar 25, 2010 0.4600 0.4600 0.4250 0.4250 20,000 -0.05(-11.46%)
Mar 24, 2010 0.5000 0.5000 0.4800 0.4800 18,000 -0.03(-5.88%)
Mar 23, 2010 0.5200 0.5200 0.5100 0.5100 13,500 -0.01(-1.92%)
Mar 22, 2010 0.5000 0.5200 0.5000 0.5200 39,500 +0.02(+4.00%)
Mar 19, 2010 0.5100 0.5300 0.5000 0.5000 5,000 -0.03(-5.66%)
Mar 18, 2010 0.5000 0.5300 0.5000 0.5300 26,500 +0.01(+1.92%)
Mar 17, 2010 0.5200 0.5200 0.5200 0.5200 15,000 -0.01(-1.89%)
Mar 16, 2010 0.5000 0.5300 0.5000 0.5300 32,300 +0.02(+3.92%)
Mar 15, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 12, 2010 0.4500 0.5100 0.4500 0.5100 51,600 +0.04(+8.51%)
Mar 11, 2010 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Mar 10, 2010 0.4600 0.4600 0.4500 0.4600 10,000 +0.01(+2.22%)
Mar 09, 2010 0.4400 0.4500 0.4300 0.4500 6,000 +0.00(+0.00%)
Mar 08, 2010 0.5000 0.5000 0.4500 0.4500 32,000 -0.07(-13.46%)
Mar 05, 2010 0.4400 0.5200 0.4100 0.5200 57,788 +0.09(+20.93%)
Mar 04, 2010 0.4400 0.4400 0.4300 0.4300 11,000 -0.04(-8.51%)
Mar 03, 2010 0.4800 0.4800 0.4100 0.4700 53,000 +0.02(+4.44%)
Mar 02, 2010 0.4300 0.4500 0.4300 0.4500 3,600 -0.03(-6.25%)
Mar 01, 2010 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Feb 26, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 25, 2010 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Feb 24, 2010 0.4450 0.4800 0.4300 0.4800 28,157 +0.03(+7.87%)
Feb 23, 2010 0.4500 0.4500 0.4450 0.4450 5,500 -0.01(-1.11%)
Feb 22, 2010 0.4500 0.4500 0.4500 0.4500 24,000 +0.01(+2.27%)
Feb 19, 2010 0.4600 0.4600 0.4400 0.4400 25,071 -0.02(-4.35%)
Feb 18, 2010 0.4800 0.4800 0.4600 0.4600 8,000 +0.02(+3.37%)
Feb 17, 2010 0.4450 0.4450 0.4450 0.4450 3,700 +0.01(+1.14%)
Feb 16, 2010 0.4400 0.4400 0.4400 0.4400 5,300 +0.00(+0.00%)
Feb 12, 2010 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Feb 11, 2010 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+7.87%)
Feb 10, 2010 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Feb 09, 2010 0.4500 0.4500 0.4450 0.4450 24,142 -0.01(-1.11%)
Feb 08, 2010 0.4500 0.4500 0.4450 0.4500 17,000 +0.00(+0.00%)
Feb 05, 2010 0.4500 0.4500 0.4500 0.4500 15,500 -0.03(-6.25%)
Feb 04, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 03, 2010 0.4800 0.5200 0.4800 0.4800 30,500 +0.00(+0.00%)
Feb 02, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 01, 2010 0.4700 0.4800 0.4600 0.4800 13,000 +0.00(+0.00%)
Jan 29, 2010 0.4400 0.4800 0.4400 0.4800 5,500 +0.03(+6.67%)
Jan 28, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2010 0.4500 0.4500 0.4500 0.4500 4,500 -0.02(-3.23%)
Jan 26, 2010 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jan 25, 2010 0.4200 0.4650 0.4200 0.4650 17,500 +0.03(+5.68%)
Jan 22, 2010 0.4100 0.4400 0.4100 0.4400 11,000 +0.02(+3.53%)
Jan 21, 2010 0.4400 0.4400 0.4250 0.4250 21,000 -0.02(-3.41%)
Jan 20, 2010 0.4600 0.4600 0.4400 0.4400 19,571 +0.00(+0.00%)
Jan 19, 2010 0.4600 0.4700 0.4200 0.4400 32,500 -0.02(-4.35%)
Jan 18, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 15, 2010 0.4600 0.4600 0.4600 0.4600 400 -0.02(-4.17%)
Jan 14, 2010 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Jan 13, 2010 0.4700 0.4800 0.4600 0.4800 9,000 +0.01(+3.23%)
Jan 12, 2010 0.5100 0.5100 0.4650 0.4650 26,600 -0.05(-10.58%)
Jan 11, 2010 0.5000 0.5200 0.5000 0.5200 39,000 -0.02(-3.70%)
Jan 08, 2010 0.5400 0.5400 0.5400 0.5400 8,500 +0.00(+0.00%)
Jan 07, 2010 0.5000 0.5400 0.5000 0.5400 49,500 +0.04(+8.00%)
Jan 06, 2010 0.5400 0.5400 0.5000 0.5000 24,000 -0.05(-9.09%)
Jan 05, 2010 0.5500 0.5700 0.5500 0.5500 33,000 +0.00(+0.00%)
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.