Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Dec 31, 2009 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Dec 30, 2009 0.5700 0.5700 0.5700 0.5700 10,000 +0.03(+5.56%)
Dec 29, 2009 0.5900 0.5900 0.5400 0.5400 28,500 -0.05(-8.47%)
Dec 24, 2009 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Dec 23, 2009 0.5300 0.6000 0.5300 0.5900 21,200 +0.05(+9.26%)
Dec 22, 2009 0.5500 0.5500 0.5200 0.5400 89,200 -0.02(-3.57%)
Dec 21, 2009 0.5600 0.5600 0.5600 0.5600 10,000 -0.02(-3.45%)
Dec 18, 2009 0.5800 0.5900 0.5700 0.5800 19,000 +0.01(+1.75%)
Dec 17, 2009 0.5800 0.5800 0.5700 0.5700 12,000 +0.02(+3.64%)
Dec 16, 2009 0.6000 0.6000 0.5500 0.5500 44,700 -0.05(-8.33%)
Dec 15, 2009 0.5900 0.6000 0.5800 0.6000 75,125 +0.01(+1.69%)
Dec 14, 2009 0.6500 0.6100 0.5900 0.5900 69,900 -0.06(-9.23%)
Dec 11, 2009 0.6400 0.6900 0.6300 0.6500 306,300 +0.02(+3.17%)
Dec 10, 2009 0.6300 0.6400 0.6000 0.6300 43,642 +0.01(+1.61%)
Dec 09, 2009 0.6000 0.6200 0.6000 0.6200 22,420 +0.02(+3.33%)
Dec 08, 2009 0.5900 0.6000 0.5600 0.6000 57,250 +0.04(+7.14%)
Dec 07, 2009 0.5600 0.5600 0.5500 0.5600 18,300 -0.06(-9.68%)
Dec 04, 2009 0.6000 0.6400 0.5700 0.6200 40,300 +0.04(+6.90%)
Dec 03, 2009 0.6000 0.6000 0.5800 0.5800 8,100 +0.00(+0.00%)
Dec 02, 2009 0.6300 0.6300 0.5800 0.5800 16,000 +0.00(+0.00%)
Dec 01, 2009 0.6000 0.6500 0.5800 0.5800 76,428 +0.00(+0.00%)
Nov 30, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 27, 2009 0.5800 0.6400 0.5800 0.5800 40,500 +0.02(+3.57%)
Nov 26, 2009 0.5900 0.5900 0.5600 0.5600 30,842 -0.02(-3.45%)
Nov 25, 2009 0.5900 0.6100 0.5800 0.5800 53,850 -0.02(-3.33%)
Nov 24, 2009 0.6200 0.6200 0.5900 0.6000 15,600 -0.01(-1.64%)
Nov 23, 2009 0.6600 0.6600 0.6100 0.6100 12,500 -0.03(-4.69%)
Nov 20, 2009 0.6400 0.6500 0.6400 0.6400 20,000 +0.01(+1.59%)
Nov 19, 2009 0.6300 0.6300 0.6300 0.6300 8,000 +0.03(+5.00%)
Nov 18, 2009 0.6500 0.6500 0.5900 0.6000 124,750 -0.08(-11.76%)
Nov 17, 2009 0.6900 0.6900 0.6500 0.6800 32,800 -0.04(-5.56%)
Nov 16, 2009 0.7000 0.7200 0.6700 0.7200 30,500 +0.02(+2.86%)
Nov 13, 2009 0.7500 0.7500 0.6800 0.7000 47,600 -0.04(-5.41%)
Nov 12, 2009 0.7900 0.8000 0.7400 0.7400 51,750 -0.05(-6.33%)
Nov 11, 2009 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Nov 10, 2009 0.7100 0.8000 0.7000 0.8000 100,750 +0.08(+11.11%)
Nov 09, 2009 0.6900 0.7200 0.6800 0.7200 70,221 +0.03(+4.35%)
Nov 06, 2009 0.6600 0.6900 0.6500 0.6900 27,785 +0.04(+6.15%)
Nov 05, 2009 0.6500 0.6900 0.6500 0.6500 97,167 +0.04(+6.56%)
Nov 04, 2009 0.6100 0.6100 0.6000 0.6100 31,800 +0.01(+1.67%)
Nov 03, 2009 0.6000 0.6400 0.5900 0.6000 44,071 -0.05(-7.69%)
Nov 02, 2009 0.6000 0.6500 0.6000 0.6500 19,900 +0.11(+20.37%)
Oct 30, 2009 0.5500 0.5600 0.5400 0.5400 7,000 +0.00(+0.00%)
Oct 29, 2009 0.5300 0.5400 0.5300 0.5400 11,300 -0.01(-1.82%)
Oct 28, 2009 0.5500 0.5500 0.5500 0.5500 33,333 -0.02(-3.51%)
Oct 27, 2009 0.5500 0.5700 0.5500 0.5700 22,500 +0.04(+7.55%)
Oct 26, 2009 0.5500 0.5500 0.5300 0.5300 42,500 -0.05(-8.62%)
Oct 23, 2009 0.5600 0.5900 0.5800 0.5800 26,700 +0.02(+3.57%)
Oct 22, 2009 0.5500 0.5600 0.5500 0.5600 9,500 +0.01(+1.82%)
Oct 21, 2009 0.5600 0.5800 0.5100 0.5500 108,450 -0.03(-5.17%)
Oct 20, 2009 0.6100 0.6000 0.5800 0.5800 22,000 -0.06(-9.38%)
Oct 19, 2009 0.6100 0.6400 0.5800 0.6400 23,200 +0.05(+8.47%)
Oct 16, 2009 0.6300 0.6300 0.5900 0.5900 51,750 -0.06(-9.23%)
Oct 15, 2009 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Oct 14, 2009 0.6100 0.6500 0.6100 0.6500 17,500 +0.03(+4.84%)
Oct 13, 2009 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Oct 09, 2009 0.6300 0.6300 0.6100 0.6200 33,500 -0.01(-1.59%)
Oct 08, 2009 0.6000 0.6600 0.6000 0.6300 115,500 +0.05(+8.62%)
Oct 07, 2009 0.5800 0.5800 0.5800 0.5800 16,000 +0.01(+1.75%)
Oct 06, 2009 0.6200 0.6200 0.5700 0.5700 59,500 -0.03(-5.00%)
Oct 05, 2009 0.5900 0.6500 0.5900 0.6000 9,000 -0.02(-3.23%)
Oct 02, 2009 0.6100 0.6200 0.5800 0.6200 76,000 -0.03(-4.62%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.