Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.330	0.330	0.330	0.330	3.960	83
2022-09-26	0.320	0.320	0.320	0.320	3.840	1,708
2022-09-23	0.310	0.310	0.310	0.310	3.720	658
2022-09-22	0.320	0.320	0.320	0.320	3.840	4,108
2022-09-21	0.340	0.340	0.330	0.330	3.960	542
2022-09-20	0.360	0.360	0.330	0.340	4.080	5,508
2022-09-19	0.360	0.360	0.360	0.360	4.320	458
2022-09-16	0.340	0.360	0.340	0.360	4.320	692
2022-09-15	0.370	0.370	0.330	0.340	4.080	27,508
2022-09-14	0.370	0.380	0.370	0.370	4.440	2,733
2022-09-13	0.370	0.390	0.350	0.350	4.200	7,825
2022-09-12	0.360	0.380	0.360	0.380	4.560	500
2022-09-09	0.390	0.390	0.360	0.380	4.560	31,150
2022-09-08	0.420	0.420	0.380	0.400	4.800	19,017
2022-09-07	0.410	0.420	0.410	0.420	5.040	433
2022-09-06	0.420	0.420	0.420	0.420	5.040	833
2022-09-02	0.450	0.450	0.420	0.420	5.040	6,283
2022-09-01	0.500	0.510	0.420	0.420	5.040	19,442
2022-08-31	0.550	0.550	0.550	0.550	6.600	0
2022-08-30	0.550	0.550	0.550	0.550	6.600	0
2022-08-29	0.550	0.550	0.550	0.550	6.600	0
2022-08-26	0.500	0.560	0.500	0.550	6.600	25,625
2022-08-25	0.500	0.500	0.500	0.500	6.000	0
2022-08-24	0.500	0.500	0.500	0.500	6.000	542
2022-08-23	0.460	0.480	0.460	0.480	5.760	13,900
2022-08-22	0.440	0.480	0.440	0.480	5.760	14,300
2022-08-19	0.500	0.500	0.450	0.480	5.760	9,950
2022-08-18	0.550	0.560	0.500	0.500	6.000	5,583
2022-08-17	0.500	0.550	0.480	0.550	6.600	12,100
2022-08-16	0.510	0.520	0.510	0.510	6.120	14,467
2022-08-15	0.570	0.570	0.510	0.510	6.120	6,442
2022-08-12	0.580	0.580	0.570	0.570	6.840	4,183
2022-08-11	0.600	0.600	0.550	0.550	6.600	8,125
2022-08-10	0.590	0.590	0.580	0.580	6.960	3,592
2022-08-09	0.490	0.600	0.480	0.580	6.960	11,067
2022-08-08	0.520	0.520	0.480	0.480	5.760	4,492
2022-08-05	0.550	0.550	0.510	0.510	6.120	125
2022-08-04	0.510	0.550	0.510	0.550	6.600	925
2022-08-03	0.510	0.510	0.510	0.510	6.120	0
2022-08-02	0.550	0.550	0.510	0.510	6.120	6,483
2022-07-29	0.600	0.600	0.530	0.540	6.480	1,642
2022-07-28	0.670	0.670	0.600	0.600	7.200	18,683
2022-07-27	0.540	0.660	0.540	0.640	7.680	2,542
2022-07-26	0.530	0.600	0.530	0.600	7.200	13,025
2022-07-25	0.530	0.540	0.510	0.540	6.480	23,825
2022-07-22	0.630	0.730	0.530	0.530	6.360	4,917
2022-07-21	0.410	0.570	0.410	0.530	6.360	4,425
2022-07-20	0.480	0.500	0.440	0.470	5.640	3,750
2022-07-19	0.400	0.500	0.390	0.500	6.000	21,767
2022-07-18	0.400	0.400	0.390	0.390	4.680	167
2022-07-15	0.380	0.430	0.380	0.430	5.160	2,375
2022-07-14	0.340	0.350	0.320	0.350	4.200	4,800
2022-07-13	0.380	0.380	0.340	0.360	4.320	8,358
2022-07-12	0.430	0.430	0.380	0.380	4.560	30,250
2022-07-11	0.440	0.440	0.430	0.430	5.160	5,583
2022-07-08	0.440	0.440	0.430	0.430	5.160	2,458
2022-07-07	0.430	0.460	0.430	0.430	5.160	1,917
2022-07-06	0.460	0.460	0.430	0.440	5.280	1,775
2022-07-05	0.600	0.600	0.460	0.460	5.520	6,000
2022-07-04	0.530	0.630	0.530	0.620	7.440	6,558

← NewerPage 18 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.