Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.520	0.520	0.500	0.510	6.120	9,333
2023-06-14	0.540	0.540	0.520	0.520	6.240	1,117
2023-06-13	0.540	0.550	0.540	0.540	6.480	2,375
2023-06-12	0.540	0.540	0.540	0.540	6.480	2,942
2023-06-09	0.570	0.570	0.550	0.550	6.600	383
2023-06-08	0.550	0.570	0.540	0.560	6.720	9,950
2023-06-07	0.560	0.580	0.550	0.560	6.720	1,825
2023-06-06	0.580	0.590	0.560	0.560	6.720	3,283
2023-06-05	0.580	0.580	0.570	0.580	6.960	1,967
2023-06-02	0.570	0.580	0.570	0.570	6.840	6,750
2023-06-01	0.600	0.610	0.600	0.600	7.200	917
2023-05-31	0.550	0.600	0.550	0.600	7.200	6,333
2023-05-30	0.580	0.580	0.550	0.550	6.600	4,200
2023-05-29	0.560	0.570	0.550	0.560	6.720	1,250
2023-05-26	0.560	0.570	0.520	0.570	6.840	8,833
2023-05-25	0.600	0.600	0.550	0.550	6.600	7,817
2023-05-24	0.630	0.630	0.550	0.600	7.200	5,792
2023-05-23	0.620	0.650	0.610	0.630	7.560	19,008
2023-05-19	0.580	0.610	0.570	0.610	7.320	19,692
2023-05-18	0.530	0.580	0.510	0.580	6.960	16,817
2023-05-17	0.540	0.560	0.530	0.530	6.360	26,258
2023-05-16	0.580	0.580	0.520	0.530	6.360	12,833
2023-05-15	0.550	0.600	0.510	0.600	7.200	7,875
2023-05-12	0.520	0.530	0.490	0.520	6.240	25,750
2023-05-11	0.600	0.600	0.540	0.550	6.600	31,875
2023-05-10	0.600	0.650	0.600	0.610	7.320	8,817
2023-05-09	0.620	0.620	0.600	0.610	7.320	9,117
2023-05-08	0.620	0.630	0.600	0.620	7.440	5,408
2023-05-05	0.610	0.640	0.600	0.630	7.560	8,142
2023-05-04	0.630	0.630	0.610	0.620	7.440	3,667
2023-05-03	0.680	0.680	0.600	0.630	7.560	7,700
2023-05-02	0.670	0.680	0.650	0.680	8.160	5,825
2023-05-01	0.700	0.700	0.640	0.670	8.040	4,458
2023-04-28	0.740	0.740	0.680	0.700	8.400	1,667
2023-04-27	0.630	0.740	0.630	0.740	8.880	2,417
2023-04-26	0.770	0.770	0.650	0.660	7.920	2,917
2023-04-25	0.850	0.850	0.700	0.730	8.760	7,708
2023-04-24	0.600	0.800	0.600	0.800	9.600	10,717
2023-04-21	0.540	0.600	0.540	0.590	7.080	1,825
2023-04-20	0.540	0.550	0.540	0.550	6.600	2,283
2023-04-19	0.510	0.550	0.470	0.550	6.600	4,292
2023-04-18	0.540	0.540	0.510	0.510	6.120	2,117
2023-04-17	0.490	0.530	0.490	0.530	6.360	1,250
2023-04-14	0.500	0.520	0.500	0.510	6.120	417
2023-04-13	0.480	0.510	0.480	0.510	6.120	125
2023-04-12	0.490	0.520	0.480	0.520	6.240	2,483
2023-04-11	0.490	0.490	0.490	0.490	5.880	1,167
2023-04-10	0.500	0.530	0.500	0.500	6.000	6,417
2023-04-06	0.490	0.500	0.480	0.500	6.000	550
2023-04-05	0.500	0.500	0.460	0.500	6.000	1,400
2023-04-04	0.500	0.500	0.490	0.490	5.880	625
2023-04-03	0.550	0.550	0.500	0.530	6.360	883
2023-03-31	0.580	0.580	0.550	0.560	6.720	2,667
2023-03-30	0.460	0.590	0.460	0.560	6.720	4,967
2023-03-29	0.450	0.450	0.450	0.450	5.400	117
2023-03-28	0.440	0.440	0.440	0.440	5.280	2,775
2023-03-27	0.440	0.440	0.440	0.440	5.280	442
2023-03-24	0.430	0.430	0.430	0.430	5.160	833
2023-03-23	0.400	0.440	0.400	0.430	5.160	1,958
2023-03-22	0.400	0.450	0.400	0.400	4.800	2,175

← NewerPage 15 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.