Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.430	0.450	0.430	0.450	5.400	2,375
2023-12-05	0.460	0.460	0.450	0.450	5.400	2,967
2023-12-04	0.480	0.480	0.450	0.450	5.400	625
2023-12-01	0.480	0.480	0.480	0.480	5.760	9,242
2023-11-30	0.500	0.500	0.500	0.500	6.000	200
2023-11-29	0.490	0.490	0.490	0.490	5.880	125
2023-11-28	0.480	0.480	0.480	0.480	5.760	1,667
2023-11-27	0.490	0.500	0.470	0.470	5.640	875
2023-11-24	0.480	0.480	0.480	0.480	5.760	250
2023-11-23	0.490	0.500	0.480	0.480	5.760	1,792
2023-11-22	0.500	0.500	0.470	0.480	5.760	1,658
2023-11-21	0.500	0.500	0.500	0.500	6.000	7,375
2023-11-20	0.430	0.500	0.430	0.500	6.000	7,625
2023-11-17	0.490	0.490	0.440	0.440	5.280	1,433
2023-11-16	0.370	0.470	0.350	0.470	5.640	15,750
2023-11-15	0.350	0.350	0.350	0.350	4.200	492
2023-11-14	0.310	0.350	0.290	0.350	4.200	7,033
2023-11-13	0.300	0.300	0.300	0.300	3.600	1,000
2023-11-10	0.310	0.320	0.300	0.310	3.720	5,733
2023-11-09	0.340	0.340	0.320	0.320	3.840	10,417
2023-11-08	0.350	0.350	0.340	0.340	4.080	2,500
2023-11-07	0.360	0.360	0.350	0.350	4.200	1,333
2023-11-06	0.310	0.380	0.310	0.350	4.200	7,350
2023-11-03	0.350	0.350	0.340	0.340	4.080	1,042
2023-11-02	0.340	0.370	0.340	0.360	4.320	4,042
2023-11-01	0.350	0.350	0.350	0.350	4.200	1,958
2023-10-31	0.370	0.380	0.340	0.350	4.200	10,458
2023-10-30	0.360	0.370	0.360	0.370	4.440	583
2023-10-27	0.330	0.360	0.330	0.360	4.320	7,925
2023-10-26	0.380	0.380	0.360	0.360	4.320	10,292
2023-10-25	0.380	0.380	0.370	0.380	4.560	3,833
2023-10-24	0.390	0.390	0.360	0.380	4.560	2,200
2023-10-23	0.390	0.390	0.390	0.390	4.680	4,583
2023-10-20	0.400	0.400	0.400	0.400	4.800	2,125
2023-10-19	0.390	0.400	0.390	0.400	4.800	542
2023-10-18	0.400	0.400	0.400	0.400	4.800	417
2023-10-17	0.390	0.400	0.390	0.400	4.800	3,333
2023-10-16	0.400	0.400	0.390	0.400	4.800	1,167
2023-10-13	0.400	0.400	0.400	0.400	4.800	667
2023-10-12	0.440	0.440	0.400	0.400	4.800	1,417
2023-10-11	0.410	0.420	0.400	0.410	4.920	3,167
2023-10-10	0.420	0.420	0.420	0.420	5.040	1,833
2023-10-06	0.420	0.420	0.420	0.420	5.040	42
2023-10-05	0.420	0.420	0.410	0.420	5.040	10,125
2023-10-04	0.440	0.440	0.410	0.420	5.040	5,208
2023-10-03	0.460	0.460	0.440	0.440	5.280	500
2023-10-02	0.420	0.430	0.410	0.430	5.160	3,375
2023-09-29	0.460	0.460	0.440	0.440	5.280	750
2023-09-28	0.460	0.480	0.450	0.450	5.400	3,058
2023-09-27	0.480	0.480	0.450	0.450	5.400	12,075
2023-09-26	0.480	0.490	0.460	0.480	5.760	3,350
2023-09-25	0.500	0.500	0.450	0.480	5.760	3,000
2023-09-22	0.460	0.500	0.450	0.500	6.000	708
2023-09-21	0.450	0.480	0.450	0.460	5.520	1,292
2023-09-20	0.460	0.480	0.450	0.450	5.400	1,300
2023-09-19	0.460	0.460	0.450	0.450	5.400	167
2023-09-18	0.480	0.480	0.430	0.450	5.400	8,492
2023-09-15	0.500	0.500	0.480	0.490	5.880	3,408
2023-09-14	0.500	0.500	0.490	0.500	6.000	458
2023-09-13	0.520	0.520	0.500	0.500	6.000	2,733

← NewerPage 13 of 21 · 1,255 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.