Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.530	0.630	0.530	0.620	7.440	6,558
2022-06-30	0.500	0.590	0.500	0.510	6.120	3,367
2022-06-29	0.460	0.460	0.460	0.460	5.520	0
2022-06-28	0.430	0.460	0.430	0.460	5.520	3,833
2022-06-27	0.430	0.430	0.430	0.430	5.160	2,250
2022-06-24	0.450	0.460	0.400	0.410	4.920	8,025
2022-06-23	0.440	0.440	0.440	0.440	5.280	58
2022-06-22	0.500	0.500	0.430	0.430	5.160	667
2022-06-21	0.410	0.450	0.410	0.410	4.920	1,333
2022-06-20	0.440	0.450	0.440	0.450	5.400	500
2022-06-17	0.430	0.450	0.430	0.450	5.400	508
2022-06-16	0.440	0.440	0.420	0.420	5.040	2,392
2022-06-15	0.540	0.540	0.440	0.440	5.280	1,583
2022-06-14	0.520	0.520	0.430	0.450	5.400	21,958
2022-06-13	0.550	0.550	0.510	0.510	6.120	7,225
2022-06-10	0.590	0.590	0.590	0.590	7.080	42
2022-06-09	0.600	0.600	0.570	0.570	6.840	675
2022-06-08	0.650	0.650	0.580	0.580	6.960	1,342
2022-06-07	0.650	0.650	0.650	0.650	7.800	1,000
2022-06-06	0.690	0.690	0.650	0.650	7.800	3,675
2022-06-03	0.740	0.740	0.740	0.740	8.880	0
2022-06-02	0.740	0.740	0.740	0.740	8.880	117
2022-06-01	0.750	0.750	0.750	0.750	9.000	6,525
2022-05-31	0.750	0.790	0.750	0.780	9.360	2,375
2022-05-30	0.780	0.780	0.770	0.770	9.240	1,033
2022-05-27	0.750	0.820	0.750	0.750	9.000	3,692
2022-05-26	0.740	0.740	0.740	0.740	8.880	0
2022-05-25	0.690	0.740	0.680	0.740	8.880	2,125
2022-05-24	0.690	0.690	0.660	0.690	8.280	1,308
2022-05-20	0.680	0.690	0.680	0.690	8.280	2,667
2022-05-19	0.690	0.690	0.680	0.690	8.280	3,167
2022-05-18	0.680	0.690	0.660	0.680	8.160	2,042
2022-05-17	0.700	0.730	0.690	0.700	8.400	2,342
2022-05-16	0.730	0.730	0.700	0.700	8.400	533
2022-05-13	0.710	0.710	0.710	0.710	8.520	0
2022-05-12	0.760	0.790	0.710	0.710	8.520	4,125
2022-05-11	0.750	0.750	0.740	0.740	8.880	825
2022-05-10	0.800	0.800	0.750	0.750	9.000	517
2022-05-09	0.860	0.870	0.850	0.850	10.200	1,967
2022-05-06	0.940	0.960	0.940	0.940	11.280	1,358
2022-05-05	0.940	1.000	0.900	0.950	11.400	3,308
2022-05-04	1.060	1.060	1.000	1.000	12.000	2,458
2022-05-03	1.080	1.110	1.000	1.100	13.200	2,442
2022-05-02	0.980	1.150	0.980	1.100	13.200	4,550
2022-04-29	1.070	1.070	1.000	1.000	12.000	4,433
2022-04-28	1.020	1.050	1.000	1.000	12.000	1,083
2022-04-27	1.150	1.150	1.050	1.050	12.600	1,300
2022-04-26	1.160	1.160	1.090	1.140	13.680	1,225
2022-04-25	1.150	1.200	1.150	1.200	14.400	5,783
2022-04-22	1.070	1.150	1.070	1.150	13.800	5,617
2022-04-21	1.070	1.080	1.050	1.060	12.720	675
2022-04-20	1.070	1.080	1.070	1.080	12.960	967
2022-04-19	1.070	1.090	1.050	1.090	13.080	950
2022-04-18	1.100	1.100	1.090	1.090	13.080	1,283
2022-04-14	1.090	1.090	1.090	1.090	13.080	217
2022-04-13	1.050	1.100	1.050	1.100	13.200	2,658
2022-04-12	1.050	1.080	1.050	1.080	12.960	417
2022-04-11	1.090	1.100	1.020	1.060	12.720	5,050
2022-04-08	1.000	1.200	0.990	1.060	12.720	15,758
2022-04-07	0.800	0.950	0.800	0.930	11.160	3,925

← NewerPage 19 of 22 · 1,261 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.