Satellos Bioscience Inc Recent Share Price (USX:ICOTD)

USX:ICOTD - Satellos Bioscience Inc Satellos Bioscience Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jul 2014	USD	1.2	1.26	1.2	1.26	25.2	+0.16 (+14.55%)	100
28 Jul 2014	USD	1.1	1.1	1.1	1.1	22	0.0 (0.0%)	0
25 Jul 2014	USD	1.16	1.16	1.1	1.1	22	+0.08 (+7.84%)	350
24 Jul 2014	USD	1.16	1.16	1	1.02	20.4	-0.08 (-7.27%)	4,675
23 Jul 2014	USD	1.3	1.3	1.1	1.1	22	-0.3 (-21.43%)	3,650
22 Jul 2014	USD	1.4	1.4	1.4	1.4	28	+0.3 (+27.27%)	70
21 Jul 2014	USD	1.1	1.1	1.1	1.1	22	0.0 (0.0%)	0
18 Jul 2014	USD	1.06	1.1	1.06	1.1	22	-0.1 (-8.33%)	10,200
17 Jul 2014	USD	1.2	1.4	1.16	1.2	24	+0.1 (+9.09%)	5,005
16 Jul 2014	USD	1.1	1.1	1.1	1.1	22	0.0 (0.0%)	530
15 Jul 2014	USD	0.94	1.1	0.94	1.1	22	+0.16 (+17.02%)	7,045
14 Jul 2014	USD	0.94	0.94	0.9	0.94	18.8	+0.04 (+4.44%)	650
11 Jul 2014	USD	0.9	0.9	0.9	0.9	18	0.0 (0.0%)	0
10 Jul 2014	USD	0.9	0.9	0.9	0.9	18	0.0 (0.0%)	0
9 Jul 2014	USD	0.9	0.9	0.9	0.9	18	-0.1 (-10%)	730
8 Jul 2014	USD	0.9	1	0.9	1	20	0.0 (0.0%)	50,475
7 Jul 2014	USD	1	1	1	1	20	0.0 (0.0%)	0
4 Jul 2014	USD	1	1	1	1	20	0.0 (0.0%)	0
3 Jul 2014	USD	1	1	1	1	20	0.0 (0.0%)	90
2 Jul 2014	USD	1	1	1	1	20	-0.04 (-3.85%)	320
1 Jul 2014	USD	1	1.04	1	1.04	20.8	+0.04 (+4%)	12,280
30 Jun 2014	USD	1	1	1	1	20	0.0 (0.0%)	0
27 Jun 2014	USD	1	1	1	1	20	0.0 (0.0%)	650
26 Jun 2014	USD	0.92	1	0.92	1	20	-0.22 (-18.03%)	1,015
25 Jun 2014	USD	1.22	1.22	1.22	1.22	24.4	+0.06 (+5.17%)	4,915
24 Jun 2014	USD	1.08	1.16	1.08	1.16	23.2	+0.08 (+7.41%)	2,700
23 Jun 2014	USD	1.1	1.1	1.08	1.08	21.6	0.0 (0.0%)	5,450
20 Jun 2014	USD	1.08	1.08	1.08	1.08	21.6	0.0 (0.0%)	0
19 Jun 2014	USD	1.08	1.2	1.08	1.08	21.6	+0.02 (+1.89%)	12,275
18 Jun 2014	USD	1	1.2	1	1.06	21.2	+0.04 (+3.92%)	2,415