Satellos Bioscience Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.690	0.690	0.650	0.650	7.800	1,917
2024-03-04	0.730	0.730	0.690	0.690	8.280	3,783
2024-03-01	0.710	0.720	0.670	0.690	8.280	3,942
2024-02-29	0.730	0.730	0.700	0.710	8.520	1,025
2024-02-28	0.710	0.730	0.710	0.730	8.760	2,208
2024-02-27	0.680	0.700	0.670	0.700	8.400	875
2024-02-26	0.670	0.680	0.670	0.670	8.040	850
2024-02-23	0.710	0.710	0.670	0.670	8.040	1,958
2024-02-22	0.700	0.740	0.690	0.700	8.400	6,392
2024-02-21	0.730	0.730	0.700	0.700	8.400	31,117
2024-02-20	0.580	0.800	0.580	0.750	9.000	12,692
2024-02-16	0.570	0.570	0.540	0.570	6.840	7,342
2024-02-15	0.620	0.630	0.540	0.560	6.720	13,117
2024-02-14	0.580	0.580	0.560	0.560	6.720	4,483
2024-02-13	0.530	0.560	0.530	0.550	6.600	1,250
2024-02-12	0.530	0.570	0.500	0.530	6.360	81,942
2024-02-09	0.520	0.530	0.520	0.530	6.360	817
2024-02-08	0.550	0.550	0.520	0.520	6.240	1,017
2024-02-07	0.560	0.570	0.540	0.540	6.480	3,725
2024-02-06	0.530	0.560	0.510	0.540	6.480	4,158
2024-02-05	0.520	0.550	0.520	0.520	6.240	2,167
2024-02-02	0.530	0.550	0.510	0.520	6.240	8,525
2024-02-01	0.510	0.530	0.500	0.530	6.360	3,458
2024-01-31	0.530	0.530	0.500	0.500	6.000	4,858
2024-01-30	0.510	0.520	0.500	0.510	6.120	1,425
2024-01-29	0.510	0.520	0.490	0.520	6.240	4,025
2024-01-26	0.470	0.470	0.470	0.470	5.640	1,208
2024-01-25	0.500	0.500	0.460	0.460	5.520	10,242
2024-01-24	0.520	0.530	0.500	0.500	6.000	11,892
2024-01-23	0.550	0.550	0.490	0.490	5.880	4,708
2024-01-22	0.490	0.590	0.490	0.550	6.600	8,392
2024-01-19	0.490	0.490	0.480	0.490	5.880	1,875
2024-01-18	0.530	0.610	0.490	0.490	5.880	15,292
2024-01-17	0.460	0.580	0.460	0.520	6.240	43,100
2024-01-16	0.480	0.480	0.460	0.460	5.520	3,983
2024-01-15	0.450	0.450	0.450	0.450	5.400	167
2024-01-12	0.450	0.460	0.450	0.460	5.520	1,292
2024-01-11	0.450	0.470	0.450	0.470	5.640	3,167
2024-01-10	0.470	0.470	0.460	0.460	5.520	3,500
2024-01-09	0.460	0.460	0.450	0.450	5.400	1,592
2024-01-08	0.460	0.460	0.460	0.460	5.520	1,000
2024-01-05	0.470	0.470	0.460	0.460	5.520	1,417
2024-01-04	0.470	0.470	0.460	0.460	5.520	3,542
2024-01-03	0.460	0.470	0.460	0.470	5.640	4,692
2024-01-02	0.450	0.450	0.450	0.450	5.400	1,625
2023-12-29	0.430	0.430	0.430	0.430	5.160	1,583
2023-12-28	0.420	0.420	0.420	0.420	5.040	1,375
2023-12-27	0.450	0.450	0.410	0.410	4.920	5,417
2023-12-22	0.430	0.430	0.410	0.410	4.920	7,208
2023-12-21	0.430	0.430	0.400	0.420	5.040	6,925
2023-12-20	0.440	0.440	0.420	0.420	5.040	3,517
2023-12-19	0.450	0.460	0.450	0.460	5.520	3,458
2023-12-18	0.470	0.470	0.450	0.450	5.400	3,042
2023-12-15	0.470	0.490	0.450	0.490	5.880	3,908
2023-12-14	0.470	0.480	0.470	0.480	5.760	292
2023-12-13	0.460	0.460	0.450	0.460	5.520	1,208
2023-12-12	0.460	0.460	0.460	0.460	5.520	0
2023-12-11	0.420	0.460	0.420	0.460	5.520	3,875
2023-12-08	0.450	0.450	0.420	0.420	5.040	7,708
2023-12-07	0.450	0.450	0.430	0.450	5.400	667

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.