Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.530	0.530	0.510	0.510	6.120	3,942
2023-09-11	0.500	0.530	0.490	0.520	6.240	4,983
2023-09-08	0.500	0.510	0.490	0.500	6.000	14,142
2023-09-07	0.430	0.530	0.410	0.500	6.000	11,967
2023-09-06	0.410	0.410	0.410	0.410	4.920	1,675
2023-09-05	0.490	0.490	0.420	0.420	5.040	2,567
2023-09-01	0.400	0.440	0.400	0.400	4.800	9,667
2023-08-31	0.440	0.440	0.390	0.390	4.680	3,108
2023-08-30	0.440	0.440	0.430	0.430	5.160	2,167
2023-08-29	0.450	0.450	0.450	0.450	5.400	833
2023-08-28	0.410	0.450	0.410	0.450	5.400	733
2023-08-25	0.410	0.410	0.410	0.410	4.920	2,875
2023-08-24	0.420	0.420	0.410	0.410	4.920	1,158
2023-08-23	0.410	0.410	0.410	0.410	4.920	4,542
2023-08-22	0.420	0.420	0.420	0.420	5.040	333
2023-08-21	0.400	0.400	0.400	0.400	4.800	875
2023-08-18	0.410	0.410	0.390	0.390	4.680	1,500
2023-08-17	0.410	0.410	0.400	0.400	4.800	8,283
2023-08-16	0.410	0.410	0.410	0.410	4.920	308
2023-08-15	0.420	0.420	0.410	0.410	4.920	1,792
2023-08-14	0.450	0.450	0.420	0.420	5.040	2,833
2023-08-11	0.460	0.460	0.450	0.450	5.400	2,992
2023-08-10	0.450	0.450	0.430	0.430	5.160	1,042
2023-08-09	0.460	0.460	0.450	0.450	5.400	883
2023-08-08	0.440	0.470	0.440	0.470	5.640	742
2023-08-04	0.440	0.440	0.430	0.440	5.280	1,542
2023-08-03	0.480	0.480	0.440	0.440	5.280	4,900
2023-08-02	0.490	0.490	0.450	0.460	5.520	11,792
2023-08-01	0.430	0.440	0.430	0.430	5.160	2,083
2023-07-31	0.450	0.450	0.430	0.430	5.160	1,667
2023-07-28	0.430	0.430	0.430	0.430	5.160	125
2023-07-27	0.420	0.420	0.420	0.420	5.040	192
2023-07-26	0.450	0.450	0.410	0.410	4.920	667
2023-07-25	0.450	0.450	0.420	0.420	5.040	7,375
2023-07-24	0.450	0.460	0.440	0.440	5.280	1,500
2023-07-21	0.440	0.440	0.440	0.440	5.280	583
2023-07-20	0.430	0.440	0.420	0.440	5.280	5,375
2023-07-19	0.450	0.460	0.440	0.460	5.520	2,458
2023-07-18	0.440	0.440	0.410	0.440	5.280	7,067
2023-07-17	0.430	0.460	0.430	0.440	5.280	11,458
2023-07-14	0.460	0.460	0.440	0.460	5.520	4,308
2023-07-13	0.480	0.480	0.470	0.470	5.640	375
2023-07-12	0.450	0.500	0.450	0.500	6.000	299,925
2023-07-11	0.460	0.470	0.450	0.470	5.640	4,042
2023-07-10	0.460	0.470	0.460	0.460	5.520	2,958
2023-07-07	0.470	0.480	0.470	0.470	5.640	2,825
2023-07-06	0.500	0.500	0.460	0.460	5.520	5,500
2023-07-05	0.500	0.500	0.500	0.500	6.000	0
2023-07-04	0.500	0.500	0.500	0.500	6.000	417
2023-06-30	0.510	0.510	0.470	0.470	5.640	1,542
2023-06-29	0.500	0.500	0.460	0.500	6.000	2,617
2023-06-28	0.480	0.500	0.480	0.490	5.880	1,667
2023-06-27	0.490	0.490	0.450	0.460	5.520	4,625
2023-06-26	0.530	0.530	0.500	0.500	6.000	1,458
2023-06-23	0.540	0.540	0.510	0.510	6.120	6,042
2023-06-22	0.540	0.540	0.510	0.510	6.120	3,208
2023-06-21	0.520	0.520	0.510	0.510	6.120	3,767
2023-06-20	0.520	0.520	0.500	0.520	6.240	10,325
2023-06-19	0.500	0.500	0.500	0.500	6.000	5,242
2023-06-16	0.500	0.510	0.500	0.510	6.120	3,867

← NewerPage 14 of 21 · 1,260 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.