Satellos Bioscience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 0.990 | 1.020 | 0.990 | 1.020 | 12.240 | 2,192 |
| 2022-01-07 | 1.030 | 1.030 | 0.970 | 0.970 | 11.640 | 200 |
| 2022-01-06 | 0.970 | 1.020 | 0.970 | 1.000 | 12.000 | 417 |
| 2022-01-05 | 1.040 | 1.070 | 1.030 | 1.030 | 12.360 | 475 |
| 2022-01-04 | 0.990 | 1.030 | 0.960 | 1.030 | 12.360 | 1,967 |
| 2021-12-31 | 1.000 | 1.010 | 1.000 | 1.000 | 12.000 | 1,858 |
| 2021-12-30 | 1.000 | 1.080 | 1.000 | 1.050 | 12.600 | 500 |
| 2021-12-29 | 1.060 | 1.060 | 1.000 | 1.000 | 12.000 | 4,592 |
| 2021-12-24 | 1.080 | 1.080 | 1.080 | 1.080 | 12.960 | 25 |
| 2021-12-23 | 1.060 | 1.070 | 1.020 | 1.030 | 12.360 | 683 |
| 2021-12-22 | 1.050 | 1.060 | 1.050 | 1.050 | 12.600 | 450 |
| 2021-12-21 | 1.050 | 1.080 | 1.000 | 1.040 | 12.480 | 2,308 |
| 2021-12-20 | 1.110 | 1.110 | 1.060 | 1.110 | 13.320 | 1,700 |
| 2021-12-17 | 1.200 | 1.200 | 1.100 | 1.120 | 13.440 | 3,200 |
| 2021-12-16 | 1.150 | 1.200 | 1.150 | 1.160 | 13.920 | 1,167 |
| 2021-12-15 | 1.110 | 1.110 | 1.060 | 1.080 | 12.960 | 250 |
| 2021-12-14 | 1.200 | 1.200 | 1.060 | 1.140 | 13.680 | 4,267 |
| 2021-12-13 | 1.190 | 1.200 | 1.150 | 1.150 | 13.800 | 1,925 |
| 2021-12-10 | 1.180 | 1.190 | 1.150 | 1.150 | 13.800 | 1,150 |
| 2021-12-09 | 1.240 | 1.240 | 1.160 | 1.200 | 14.400 | 2,975 |
| 2021-12-08 | 1.200 | 1.360 | 1.200 | 1.250 | 15.000 | 2,292 |
| 2021-12-07 | 1.280 | 1.280 | 1.200 | 1.200 | 14.400 | 508 |
| 2021-12-06 | 1.150 | 1.240 | 1.130 | 1.200 | 14.400 | 4,742 |
| 2021-12-03 | 1.230 | 1.230 | 1.130 | 1.130 | 13.560 | 1,025 |
| 2021-12-02 | 1.110 | 1.240 | 1.110 | 1.170 | 14.040 | 1,025 |
| 2021-12-01 | 1.120 | 1.220 | 1.100 | 1.100 | 13.200 | 4,858 |
| 2021-11-30 | 1.270 | 1.270 | 1.050 | 1.200 | 14.400 | 6,358 |
| 2021-11-29 | 1.450 | 1.450 | 1.200 | 1.260 | 15.120 | 6,292 |
| 2021-11-26 | 1.310 | 1.550 | 1.240 | 1.470 | 17.640 | 17,950 |
| 2021-11-25 | 1.210 | 1.300 | 1.200 | 1.300 | 15.600 | 2,800 |
| 2021-11-24 | 1.250 | 1.250 | 1.200 | 1.200 | 14.400 | 2,425 |
| 2021-11-23 | 1.110 | 1.350 | 1.110 | 1.220 | 14.640 | 5,108 |
| 2021-11-22 | 1.180 | 1.230 | 1.130 | 1.150 | 13.800 | 6,492 |
| 2021-11-19 | 1.250 | 1.330 | 1.200 | 1.200 | 14.400 | 3,642 |
| 2021-11-18 | 1.300 | 1.390 | 1.150 | 1.200 | 14.400 | 6,358 |
| 2021-11-17 | 1.400 | 1.400 | 1.270 | 1.300 | 15.600 | 1,325 |
| 2021-11-16 | 1.370 | 1.390 | 1.360 | 1.390 | 16.680 | 1,350 |
| 2021-11-15 | 1.350 | 1.400 | 1.350 | 1.390 | 16.680 | 2,600 |
| 2021-11-12 | 1.370 | 1.370 | 1.300 | 1.320 | 15.840 | 3,142 |
| 2021-11-11 | 1.300 | 1.400 | 1.300 | 1.400 | 16.800 | 2,025 |
| 2021-11-10 | 1.350 | 1.410 | 1.330 | 1.330 | 15.960 | 2,375 |
| 2021-11-09 | 1.350 | 1.370 | 1.350 | 1.350 | 16.200 | 1,100 |
| 2021-11-08 | 1.400 | 1.400 | 1.350 | 1.380 | 16.560 | 1,100 |
| 2021-11-05 | 1.310 | 1.420 | 1.310 | 1.400 | 16.800 | 1,550 |
| 2021-11-04 | 1.290 | 1.350 | 1.290 | 1.350 | 16.200 | 875 |
| 2021-11-03 | 1.250 | 1.380 | 1.250 | 1.350 | 16.200 | 1,775 |
| 2021-11-02 | 1.320 | 1.400 | 1.260 | 1.300 | 15.600 | 3,308 |
| 2021-11-01 | 1.370 | 1.420 | 1.350 | 1.380 | 16.560 | 1,692 |
| 2021-10-29 | 1.370 | 1.430 | 1.230 | 1.370 | 16.440 | 8,492 |
| 2021-10-28 | 1.500 | 1.500 | 1.400 | 1.400 | 16.800 | 3,842 |
| 2021-10-27 | 1.580 | 1.580 | 1.420 | 1.500 | 18.000 | 508 |
| 2021-10-26 | 1.540 | 1.540 | 1.450 | 1.480 | 17.760 | 1,758 |
| 2021-10-25 | 1.560 | 1.560 | 1.480 | 1.480 | 17.760 | 1,200 |
| 2021-10-22 | 1.500 | 1.590 | 1.410 | 1.560 | 18.720 | 8,692 |
| 2021-10-21 | 1.500 | 1.520 | 1.410 | 1.480 | 17.760 | 2,950 |
← NewerPage 21 of 21 · 1,255 trading days
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.