Satellos Bioscience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.500 | 0.500 | 0.490 | 0.490 | 5.880 | 2,833 |
| 2024-05-28 | 0.500 | 0.500 | 0.480 | 0.500 | 6.000 | 11,292 |
| 2024-05-27 | 0.510 | 0.510 | 0.480 | 0.490 | 5.880 | 842 |
| 2024-05-24 | 0.480 | 0.480 | 0.480 | 0.480 | 5.760 | 2,300 |
| 2024-05-23 | 0.470 | 0.490 | 0.470 | 0.480 | 5.760 | 6,000 |
| 2024-05-22 | 0.480 | 0.480 | 0.470 | 0.470 | 5.640 | 2,208 |
| 2024-05-21 | 0.460 | 0.480 | 0.450 | 0.470 | 5.640 | 1,808 |
| 2024-05-17 | 0.470 | 0.470 | 0.470 | 0.470 | 5.640 | 292 |
| 2024-05-16 | 0.450 | 0.490 | 0.450 | 0.480 | 5.760 | 6,600 |
| 2024-05-15 | 0.480 | 0.500 | 0.470 | 0.470 | 5.640 | 975 |
| 2024-05-14 | 0.470 | 0.470 | 0.470 | 0.470 | 5.640 | 542 |
| 2024-05-13 | 0.480 | 0.490 | 0.470 | 0.480 | 5.760 | 800 |
| 2024-05-10 | 0.450 | 0.470 | 0.450 | 0.470 | 5.640 | 3,250 |
| 2024-05-09 | 0.460 | 0.480 | 0.450 | 0.460 | 5.520 | 1,750 |
| 2024-05-08 | 0.430 | 0.450 | 0.430 | 0.450 | 5.400 | 2,392 |
| 2024-05-07 | 0.430 | 0.450 | 0.430 | 0.440 | 5.280 | 3,542 |
| 2024-05-06 | 0.390 | 0.440 | 0.380 | 0.430 | 5.160 | 3,250 |
| 2024-05-03 | 0.410 | 0.420 | 0.390 | 0.400 | 4.800 | 10,383 |
| 2024-05-02 | 0.430 | 0.440 | 0.410 | 0.410 | 4.920 | 12,358 |
| 2024-05-01 | 0.450 | 0.450 | 0.410 | 0.420 | 5.040 | 5,092 |
| 2024-04-30 | 0.470 | 0.490 | 0.450 | 0.450 | 5.400 | 250 |
| 2024-04-29 | 0.500 | 0.500 | 0.450 | 0.450 | 5.400 | 4,958 |
| 2024-04-26 | 0.450 | 0.500 | 0.450 | 0.480 | 5.760 | 2,433 |
| 2024-04-25 | 0.510 | 0.510 | 0.440 | 0.440 | 5.280 | 4,083 |
| 2024-04-24 | 0.490 | 0.490 | 0.460 | 0.460 | 5.520 | 4,792 |
| 2024-04-23 | 0.480 | 0.490 | 0.470 | 0.490 | 5.880 | 2,633 |
| 2024-04-22 | 0.510 | 0.510 | 0.470 | 0.480 | 5.760 | 2,425 |
| 2024-04-19 | 0.490 | 0.530 | 0.480 | 0.520 | 6.240 | 10,092 |
| 2024-04-18 | 0.490 | 0.490 | 0.490 | 0.490 | 5.880 | 292 |
| 2024-04-17 | 0.500 | 0.520 | 0.500 | 0.520 | 6.240 | 4,117 |
| 2024-04-16 | 0.510 | 0.510 | 0.510 | 0.510 | 6.120 | 833 |
| 2024-04-15 | 0.510 | 0.510 | 0.510 | 0.510 | 6.120 | 42 |
| 2024-04-12 | 0.500 | 0.510 | 0.490 | 0.510 | 6.120 | 1,917 |
| 2024-04-11 | 0.460 | 0.490 | 0.460 | 0.490 | 5.880 | 1,042 |
| 2024-04-10 | 0.500 | 0.500 | 0.470 | 0.470 | 5.640 | 2,850 |
| 2024-04-09 | 0.540 | 0.540 | 0.500 | 0.500 | 6.000 | 917 |
| 2024-04-08 | 0.500 | 0.510 | 0.480 | 0.510 | 6.120 | 3,142 |
| 2024-04-05 | 0.550 | 0.550 | 0.500 | 0.500 | 6.000 | 8,542 |
| 2024-04-04 | 0.590 | 0.600 | 0.520 | 0.540 | 6.480 | 41,275 |
| 2024-04-03 | 0.520 | 0.580 | 0.520 | 0.560 | 6.720 | 61,008 |
| 2024-04-02 | 0.530 | 0.530 | 0.530 | 0.530 | 6.360 | 42 |
| 2024-04-01 | 0.520 | 0.520 | 0.500 | 0.500 | 6.000 | 475 |
| 2024-03-28 | 0.480 | 0.530 | 0.480 | 0.500 | 6.000 | 1,925 |
| 2024-03-27 | 0.470 | 0.480 | 0.440 | 0.480 | 5.760 | 1,250 |
| 2024-03-26 | 0.470 | 0.470 | 0.450 | 0.460 | 5.520 | 2,283 |
| 2024-03-25 | 0.480 | 0.490 | 0.470 | 0.490 | 5.880 | 4,717 |
| 2024-03-22 | 0.500 | 0.500 | 0.490 | 0.490 | 5.880 | 2,425 |
| 2024-03-21 | 0.500 | 0.530 | 0.490 | 0.490 | 5.880 | 292 |
| 2024-03-20 | 0.530 | 0.530 | 0.480 | 0.480 | 5.760 | 14,892 |
| 2024-03-19 | 0.600 | 0.600 | 0.540 | 0.550 | 6.600 | 3,083 |
| 2024-03-18 | 0.560 | 0.610 | 0.560 | 0.610 | 7.320 | 1,108 |
| 2024-03-15 | 0.600 | 0.600 | 0.550 | 0.550 | 6.600 | 1,867 |
| 2024-03-14 | 0.570 | 0.580 | 0.550 | 0.570 | 6.840 | 2,425 |
| 2024-03-13 | 0.580 | 0.620 | 0.550 | 0.610 | 7.320 | 5,675 |
| 2024-03-12 | 0.620 | 0.630 | 0.560 | 0.580 | 6.960 | 2,233 |
| 2024-03-11 | 0.620 | 0.630 | 0.620 | 0.620 | 7.440 | 6,958 |
| 2024-03-08 | 0.670 | 0.670 | 0.630 | 0.640 | 7.680 | 2,775 |
| 2024-03-07 | 0.640 | 0.640 | 0.620 | 0.640 | 7.680 | 5,200 |
| 2024-03-06 | 0.680 | 0.680 | 0.640 | 0.640 | 7.680 | 2,650 |
| 2024-03-05 | 0.690 | 0.690 | 0.650 | 0.650 | 7.800 | 1,917 |
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.