Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.730	0.730	0.730	0.730	8.760	250
2022-04-04	0.730	0.730	0.710	0.710	8.520	2,067
2022-04-01	0.720	0.730	0.720	0.730	8.760	1,150
2022-03-31	0.720	0.750	0.720	0.750	9.000	1,375
2022-03-30	0.790	0.790	0.790	0.790	9.480	0
2022-03-29	0.790	0.790	0.790	0.790	9.480	0
2022-03-28	0.790	0.790	0.790	0.790	9.480	100
2022-03-25	0.750	0.750	0.710	0.710	8.520	1,542
2022-03-24	0.710	0.800	0.700	0.770	9.240	2,208
2022-03-23	0.730	0.730	0.720	0.720	8.640	1,208
2022-03-22	0.790	0.790	0.790	0.790	9.480	83
2022-03-21	0.780	0.790	0.750	0.750	9.000	1,042
2022-03-18	0.710	0.750	0.710	0.750	9.000	458
2022-03-17	0.790	0.790	0.740	0.740	8.880	1,517
2022-03-16	0.800	0.800	0.780	0.780	9.360	458
2022-03-15	0.780	0.800	0.780	0.800	9.600	1,617
2022-03-14	0.820	0.880	0.780	0.780	9.360	533
2022-03-11	0.710	0.870	0.710	0.790	9.480	4,217
2022-03-10	0.670	0.680	0.660	0.680	8.160	2,758
2022-03-09	0.650	0.700	0.650	0.680	8.160	4,250
2022-03-08	0.650	0.650	0.650	0.650	7.800	3,217
2022-03-07	0.730	0.740	0.710	0.710	8.520	708
2022-03-04	0.730	0.740	0.700	0.730	8.760	2,592
2022-03-03	0.740	0.750	0.730	0.740	8.880	2,067
2022-03-02	0.760	0.760	0.760	0.760	9.120	242
2022-03-01	0.800	0.810	0.800	0.810	9.720	158
2022-02-28	0.840	0.840	0.800	0.800	9.600	700
2022-02-25	0.840	0.840	0.840	0.840	10.080	100
2022-02-24	0.850	0.850	0.800	0.800	9.600	683
2022-02-23	0.870	0.870	0.850	0.870	10.440	1,083
2022-02-22	0.840	0.890	0.840	0.880	10.560	4,525
2022-02-18	0.820	0.830	0.820	0.820	9.840	408
2022-02-17	0.830	0.830	0.830	0.830	9.960	183
2022-02-16	0.890	0.890	0.850	0.850	10.200	92
2022-02-15	0.880	0.940	0.850	0.900	10.800	1,150
2022-02-14	0.880	0.880	0.810	0.850	10.200	1,858
2022-02-11	0.830	0.900	0.830	0.890	10.680	2,592
2022-02-10	0.890	0.890	0.790	0.790	9.480	3,425
2022-02-09	0.910	0.940	0.890	0.900	10.800	2,550
2022-02-08	0.910	0.950	0.890	0.890	10.680	2,192
2022-02-07	0.820	0.930	0.820	0.900	10.800	1,325
2022-02-04	0.750	0.850	0.750	0.810	9.720	3,533
2022-02-03	0.740	0.740	0.740	0.740	8.880	592
2022-02-02	0.770	0.770	0.720	0.750	9.000	475
2022-02-01	0.940	0.940	0.750	0.750	9.000	7,492
2022-01-31	0.860	0.860	0.810	0.810	9.720	833
2022-01-28	0.860	0.900	0.850	0.890	10.680	3,158
2022-01-27	0.970	0.970	0.850	0.890	10.680	2,733
2022-01-26	0.970	0.970	0.970	0.970	11.640	83
2022-01-25	0.930	0.990	0.930	0.970	11.640	2,758
2022-01-24	0.930	0.950	0.910	0.950	11.400	1,500
2022-01-21	0.960	0.960	0.930	0.930	11.160	725
2022-01-20	0.980	0.980	0.980	0.980	11.760	50
2022-01-19	0.940	0.940	0.940	0.940	11.280	208
2022-01-18	0.920	0.940	0.900	0.940	11.280	5,517
2022-01-17	0.940	1.000	0.940	0.970	11.640	1,175
2022-01-14	1.010	1.010	1.000	1.000	12.000	1,817
2022-01-13	1.070	1.070	1.000	1.030	12.360	3,533
2022-01-12	1.050	1.050	1.030	1.030	12.360	550
2022-01-11	1.070	1.070	0.970	1.030	12.360	208

← NewerPage 20 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.