Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.370	0.410	0.370	0.380	4.560	3,333
2023-03-20	0.380	0.380	0.370	0.370	4.440	417
2023-03-17	0.370	0.390	0.370	0.390	4.680	4,717
2023-03-16	0.360	0.380	0.360	0.380	4.560	2,275
2023-03-15	0.350	0.360	0.350	0.350	4.200	1,608
2023-03-14	0.350	0.350	0.350	0.350	4.200	250
2023-03-13	0.350	0.350	0.320	0.320	3.840	1,892
2023-03-10	0.350	0.350	0.350	0.350	4.200	1,375
2023-03-09	0.370	0.370	0.350	0.350	4.200	5,500
2023-03-08	0.370	0.370	0.370	0.370	4.440	333
2023-03-07	0.370	0.370	0.370	0.370	4.440	833
2023-03-06	0.400	0.400	0.350	0.370	4.440	7,458
2023-03-03	0.380	0.390	0.380	0.390	4.680	167
2023-03-02	0.370	0.370	0.360	0.360	4.320	1,750
2023-03-01	0.360	0.360	0.350	0.360	4.320	1,333
2023-02-28	0.370	0.370	0.360	0.370	4.440	2,917
2023-02-27	0.360	0.360	0.350	0.350	4.200	2,092
2023-02-24	0.370	0.410	0.370	0.410	4.920	542
2023-02-23	0.410	0.410	0.400	0.400	4.800	12,542
2023-02-22	0.430	0.430	0.420	0.420	5.040	2,500
2023-02-21	0.430	0.430	0.420	0.420	5.040	467
2023-02-17	0.420	0.420	0.420	0.420	5.040	208
2023-02-16	0.450	0.450	0.410	0.430	5.160	5,725
2023-02-15	0.390	0.430	0.390	0.430	5.160	5,525
2023-02-14	0.410	0.410	0.400	0.410	4.920	3,333
2023-02-13	0.400	0.430	0.400	0.410	4.920	10,867
2023-02-10	0.390	0.420	0.390	0.400	4.800	12,983
2023-02-09	0.390	0.390	0.360	0.380	4.560	4,792
2023-02-08	0.410	0.430	0.390	0.390	4.680	13,500
2023-02-07	0.370	0.420	0.340	0.400	4.800	26,950
2023-02-06	0.270	0.310	0.270	0.310	3.720	13,225
2023-02-03	0.260	0.260	0.260	0.260	3.120	1,792
2023-02-02	0.270	0.270	0.270	0.270	3.240	875
2023-02-01	0.280	0.280	0.270	0.270	3.240	100
2023-01-31	0.280	0.280	0.260	0.260	3.120	1,075
2023-01-30	0.300	0.300	0.270	0.270	3.240	4,792
2023-01-27	0.300	0.300	0.300	0.300	3.600	42
2023-01-26	0.300	0.310	0.300	0.300	3.600	658
2023-01-25	0.300	0.300	0.270	0.290	3.480	3,375
2023-01-24	0.280	0.280	0.270	0.270	3.240	3,525
2023-01-23	0.310	0.310	0.310	0.310	3.720	83
2023-01-20	0.300	0.300	0.300	0.300	3.600	2,092
2023-01-19	0.340	0.340	0.310	0.310	3.720	692
2023-01-18	0.310	0.320	0.310	0.320	3.840	2,667
2023-01-17	0.330	0.330	0.310	0.310	3.720	1,625
2023-01-16	0.340	0.340	0.310	0.310	3.720	5,125
2023-01-13	0.280	0.330	0.270	0.330	3.960	14,067
2023-01-12	0.280	0.280	0.280	0.280	3.360	1,000
2023-01-11	0.280	0.280	0.280	0.280	3.360	9,125
2023-01-10	0.280	0.280	0.280	0.280	3.360	6,833
2023-01-09	0.280	0.280	0.280	0.280	3.360	500
2023-01-06	0.280	0.280	0.270	0.270	3.240	3,733
2023-01-05	0.250	0.280	0.250	0.280	3.360	6,000
2023-01-04	0.250	0.250	0.250	0.250	3.000	425
2023-01-03	0.270	0.270	0.250	0.250	3.000	2,683
2022-12-30	0.220	0.220	0.220	0.220	2.640	83
2022-12-29	0.230	0.230	0.230	0.230	2.760	100
2022-12-28	0.230	0.230	0.220	0.220	2.640	7,358
2022-12-23	0.220	0.230	0.220	0.230	2.760	4,125
2022-12-22	0.220	0.220	0.220	0.220	2.640	0

← NewerPage 16 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.