Satellos Bioscience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.510 | 0.520 | 0.510 | 0.520 | 6.240 | 1,617 |
| 2024-08-22 | 0.500 | 0.510 | 0.490 | 0.510 | 6.120 | 22,550 |
| 2024-08-21 | 0.480 | 0.500 | 0.480 | 0.500 | 6.000 | 8,767 |
| 2024-08-20 | 0.480 | 0.500 | 0.480 | 0.500 | 6.000 | 667 |
| 2024-08-19 | 0.490 | 0.500 | 0.480 | 0.500 | 6.000 | 1,267 |
| 2024-08-16 | 0.470 | 0.490 | 0.470 | 0.490 | 5.880 | 900 |
| 2024-08-15 | 0.490 | 0.500 | 0.460 | 0.470 | 5.640 | 5,208 |
| 2024-08-14 | 0.480 | 0.500 | 0.480 | 0.500 | 6.000 | 4,508 |
| 2024-08-13 | 0.460 | 0.480 | 0.460 | 0.480 | 5.760 | 892 |
| 2024-08-12 | 0.460 | 0.470 | 0.450 | 0.460 | 5.520 | 7,708 |
| 2024-08-09 | 0.480 | 0.480 | 0.450 | 0.450 | 5.400 | 3,017 |
| 2024-08-08 | 0.490 | 0.490 | 0.470 | 0.480 | 5.760 | 4,442 |
| 2024-08-07 | 0.470 | 0.470 | 0.470 | 0.470 | 5.640 | 875 |
| 2024-08-06 | 0.460 | 0.460 | 0.460 | 0.460 | 5.520 | 1,833 |
| 2024-08-02 | 0.470 | 0.470 | 0.460 | 0.470 | 5.640 | 2,250 |
| 2024-08-01 | 0.490 | 0.490 | 0.470 | 0.470 | 5.640 | 6,542 |
| 2024-07-31 | 0.500 | 0.500 | 0.480 | 0.500 | 6.000 | 9,375 |
| 2024-07-30 | 0.480 | 0.480 | 0.480 | 0.480 | 5.760 | 317 |
| 2024-07-29 | 0.490 | 0.500 | 0.480 | 0.490 | 5.880 | 1,258 |
| 2024-07-26 | 0.480 | 0.500 | 0.470 | 0.480 | 5.760 | 1,442 |
| 2024-07-25 | 0.500 | 0.500 | 0.480 | 0.480 | 5.760 | 1,292 |
| 2024-07-24 | 0.510 | 0.510 | 0.480 | 0.500 | 6.000 | 708 |
| 2024-07-23 | 0.510 | 0.510 | 0.490 | 0.500 | 6.000 | 1,683 |
| 2024-07-22 | 0.470 | 0.500 | 0.470 | 0.500 | 6.000 | 658 |
| 2024-07-19 | 0.480 | 0.490 | 0.470 | 0.470 | 5.640 | 1,742 |
| 2024-07-18 | 0.500 | 0.500 | 0.490 | 0.490 | 5.880 | 408 |
| 2024-07-17 | 0.500 | 0.500 | 0.480 | 0.480 | 5.760 | 2,717 |
| 2024-07-16 | 0.500 | 0.500 | 0.480 | 0.490 | 5.880 | 4,542 |
| 2024-07-15 | 0.470 | 0.520 | 0.470 | 0.480 | 5.760 | 5,417 |
| 2024-07-12 | 0.500 | 0.510 | 0.500 | 0.500 | 6.000 | 6,125 |
| 2024-07-11 | 0.500 | 0.510 | 0.490 | 0.500 | 6.000 | 3,350 |
| 2024-07-10 | 0.510 | 0.510 | 0.480 | 0.500 | 6.000 | 5,917 |
| 2024-07-09 | 0.510 | 0.510 | 0.490 | 0.500 | 6.000 | 1,175 |
| 2024-07-08 | 0.540 | 0.540 | 0.500 | 0.500 | 6.000 | 15,875 |
| 2024-07-05 | 0.540 | 0.540 | 0.530 | 0.530 | 6.360 | 1,000 |
| 2024-07-04 | 0.540 | 0.540 | 0.540 | 0.540 | 6.480 | 1,292 |
| 2024-07-03 | 0.560 | 0.560 | 0.520 | 0.540 | 6.480 | 9,675 |
| 2024-07-02 | 0.550 | 0.560 | 0.530 | 0.530 | 6.360 | 3,133 |
| 2024-06-28 | 0.550 | 0.550 | 0.520 | 0.520 | 6.240 | 583 |
| 2024-06-27 | 0.520 | 0.550 | 0.510 | 0.540 | 6.480 | 4,108 |
| 2024-06-26 | 0.530 | 0.540 | 0.520 | 0.520 | 6.240 | 3,375 |
| 2024-06-25 | 0.590 | 0.600 | 0.530 | 0.530 | 6.360 | 41,775 |
| 2024-06-24 | 0.590 | 0.590 | 0.560 | 0.560 | 6.720 | 817 |
| 2024-06-21 | 0.600 | 0.640 | 0.500 | 0.590 | 7.080 | 13,958 |
| 2024-06-20 | 0.550 | 0.610 | 0.550 | 0.590 | 7.080 | 3,817 |
| 2024-06-19 | 0.510 | 0.550 | 0.500 | 0.550 | 6.600 | 3,208 |
| 2024-06-18 | 0.540 | 0.540 | 0.500 | 0.510 | 6.120 | 8,942 |
| 2024-06-17 | 0.540 | 0.540 | 0.540 | 0.540 | 6.480 | 875 |
| 2024-06-14 | 0.550 | 0.550 | 0.540 | 0.540 | 6.480 | 1,083 |
| 2024-06-13 | 0.570 | 0.590 | 0.570 | 0.580 | 6.960 | 725 |
| 2024-06-12 | 0.580 | 0.580 | 0.550 | 0.550 | 6.600 | 1,400 |
| 2024-06-11 | 0.590 | 0.600 | 0.570 | 0.590 | 7.080 | 1,625 |
| 2024-06-10 | 0.570 | 0.590 | 0.570 | 0.590 | 7.080 | 3,167 |
| 2024-06-07 | 0.590 | 0.590 | 0.580 | 0.590 | 7.080 | 11,117 |
| 2024-06-06 | 0.530 | 0.570 | 0.500 | 0.570 | 6.840 | 8,183 |
| 2024-06-05 | 0.510 | 0.530 | 0.510 | 0.520 | 6.240 | 375 |
| 2024-06-04 | 0.510 | 0.510 | 0.490 | 0.490 | 5.880 | 5,642 |
| 2024-06-03 | 0.530 | 0.530 | 0.510 | 0.510 | 6.120 | 5,875 |
| 2024-05-31 | 0.520 | 0.540 | 0.510 | 0.510 | 6.120 | 6,625 |
| 2024-05-30 | 0.490 | 0.510 | 0.490 | 0.510 | 6.120 | 2,233 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.