Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.220	0.220	0.220	0.220	2.640	0
2022-12-20	0.230	0.230	0.220	0.220	2.640	2,050
2022-12-19	0.230	0.230	0.220	0.230	2.760	3,792
2022-12-16	0.230	0.230	0.230	0.230	2.760	592
2022-12-15	0.230	0.230	0.230	0.230	2.760	2,542
2022-12-14	0.230	0.230	0.230	0.230	2.760	3,650
2022-12-13	0.230	0.240	0.230	0.230	2.760	4,717
2022-12-12	0.250	0.250	0.230	0.230	2.760	1,625
2022-12-09	0.250	0.250	0.250	0.250	3.000	2,083
2022-12-08	0.250	0.250	0.250	0.250	3.000	3,383
2022-12-07	0.260	0.260	0.250	0.250	3.000	1,042
2022-12-06	0.260	0.260	0.260	0.260	3.120	0
2022-12-05	0.260	0.260	0.250	0.260	3.120	3,025
2022-12-02	0.260	0.260	0.250	0.250	3.000	1,542
2022-12-01	0.260	0.260	0.260	0.260	3.120	350
2022-11-30	0.250	0.260	0.250	0.260	3.120	3,458
2022-11-29	0.260	0.260	0.250	0.250	3.000	1,867
2022-11-28	0.260	0.260	0.250	0.250	3.000	875
2022-11-25	0.280	0.280	0.280	0.280	3.360	1,208
2022-11-24	0.280	0.280	0.280	0.280	3.360	0
2022-11-23	0.270	0.280	0.270	0.280	3.360	4,992
2022-11-22	0.250	0.250	0.240	0.240	2.880	6,042
2022-11-21	0.230	0.230	0.230	0.230	2.760	400
2022-11-18	0.230	0.230	0.230	0.230	2.760	100
2022-11-17	0.240	0.240	0.230	0.230	2.760	392
2022-11-16	0.240	0.240	0.220	0.220	2.640	2,708
2022-11-15	0.240	0.240	0.240	0.240	2.880	250
2022-11-14	0.230	0.230	0.230	0.230	2.760	558
2022-11-11	0.240	0.260	0.230	0.230	2.760	5,717
2022-11-10	0.250	0.250	0.250	0.250	3.000	5,825
2022-11-09	0.250	0.250	0.240	0.250	3.000	4,542
2022-11-08	0.260	0.270	0.260	0.270	3.240	500
2022-11-07	0.260	0.260	0.260	0.260	3.120	0
2022-11-04	0.260	0.260	0.260	0.260	3.120	0
2022-11-03	0.270	0.270	0.260	0.260	3.120	3,583
2022-11-02	0.260	0.260	0.250	0.260	3.120	9,250
2022-11-01	0.280	0.280	0.250	0.250	3.000	1,042
2022-10-31	0.300	0.310	0.260	0.290	3.480	10,817
2022-10-28	0.300	0.300	0.300	0.300	3.600	1,583
2022-10-27	0.300	0.300	0.300	0.300	3.600	958
2022-10-26	0.310	0.310	0.280	0.290	3.480	11,850
2022-10-25	0.320	0.320	0.310	0.310	3.720	1,942
2022-10-24	0.310	0.320	0.310	0.310	3.720	4,333
2022-10-21	0.330	0.330	0.330	0.330	3.960	67
2022-10-20	0.330	0.330	0.330	0.330	3.960	83
2022-10-19	0.360	0.360	0.360	0.360	4.320	0
2022-10-18	0.360	0.360	0.360	0.360	4.320	667
2022-10-17	0.360	0.360	0.360	0.360	4.320	0
2022-10-14	0.330	0.360	0.310	0.360	4.320	11,925
2022-10-13	0.310	0.320	0.300	0.310	3.720	2,975
2022-10-12	0.310	0.310	0.300	0.300	3.600	708
2022-10-11	0.320	0.320	0.310	0.310	3.720	2,208
2022-10-07	0.350	0.350	0.330	0.330	3.960	10,558
2022-10-06	0.340	0.340	0.340	0.340	4.080	3,250
2022-10-05	0.330	0.330	0.330	0.330	3.960	208
2022-10-04	0.310	0.320	0.310	0.310	3.720	167
2022-10-03	0.330	0.330	0.330	0.330	3.960	67
2022-09-30	0.330	0.330	0.330	0.330	3.960	0
2022-09-29	0.330	0.330	0.330	0.330	3.960	0
2022-09-28	0.350	0.350	0.330	0.330	3.960	500

← NewerPage 17 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.