Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.630	0.670	0.630	0.670	8.040	9,525
2025-05-12	0.630	0.650	0.610	0.640	7.680	3,792
2025-05-09	0.640	0.660	0.640	0.660	7.920	15,483
2025-05-08	0.650	0.660	0.630	0.650	7.800	3,542
2025-05-07	0.670	0.670	0.650	0.650	7.800	3,258
2025-05-06	0.690	0.690	0.660	0.670	8.040	7,500
2025-05-05	0.680	0.690	0.650	0.680	8.160	11,558
2025-05-02	0.640	0.690	0.640	0.660	7.920	9,008
2025-05-01	0.660	0.660	0.630	0.630	7.560	6,708
2025-04-30	0.660	0.690	0.650	0.650	7.800	9,125
2025-04-29	0.630	0.660	0.630	0.640	7.680	10,092
2025-04-28	0.660	0.660	0.630	0.630	7.560	3,383
2025-04-25	0.650	0.650	0.630	0.630	7.560	4,208
2025-04-24	0.660	0.670	0.650	0.660	7.920	8,542
2025-04-23	0.630	0.710	0.630	0.690	8.280	16,100
2025-04-22	0.620	0.660	0.620	0.620	7.440	13,625
2025-04-21	0.640	0.640	0.620	0.620	7.440	4,258
2025-04-17	0.630	0.640	0.620	0.640	7.680	4,292
2025-04-16	0.640	0.640	0.620	0.630	7.560	12,333
2025-04-15	0.650	0.660	0.640	0.650	7.800	12,058
2025-04-14	0.630	0.670	0.630	0.660	7.920	933
2025-04-11	0.610	0.640	0.610	0.630	7.560	12,025
2025-04-10	0.660	0.660	0.600	0.610	7.320	14,925
2025-04-09	0.620	0.660	0.570	0.660	7.920	38,275
2025-04-08	0.650	0.680	0.630	0.630	7.560	23,967
2025-04-07	0.630	0.680	0.630	0.650	7.800	1,325
2025-04-04	0.650	0.680	0.610	0.650	7.800	13,225
2025-04-03	0.700	0.700	0.660	0.660	7.920	6,483
2025-04-02	0.710	0.740	0.700	0.710	8.520	21,142
2025-04-01	0.750	0.750	0.700	0.730	8.760	22,358
2025-03-31	0.800	0.820	0.750	0.770	9.240	11,250
2025-03-28	0.790	0.800	0.790	0.800	9.600	617
2025-03-27	0.800	0.810	0.790	0.800	9.600	4,583
2025-03-26	0.810	0.810	0.770	0.800	9.600	11,400
2025-03-25	0.800	0.800	0.780	0.780	9.360	13,167
2025-03-24	0.760	0.900	0.760	0.800	9.600	55,533
2025-03-21	0.780	0.780	0.760	0.770	9.240	7,950
2025-03-20	0.740	0.780	0.720	0.770	9.240	9,900
2025-03-19	0.880	0.880	0.720	0.750	9.000	33,708
2025-03-18	0.860	0.870	0.840	0.840	10.080	15,000
2025-03-17	0.920	0.920	0.850	0.850	10.200	14,067
2025-03-14	0.910	0.940	0.910	0.920	11.040	13,625
2025-03-13	0.940	0.940	0.900	0.900	10.800	6,567
2025-03-12	0.920	0.940	0.880	0.920	11.040	9,225
2025-03-11	0.860	0.900	0.860	0.890	10.680	24,325
2025-03-10	0.850	0.880	0.850	0.870	10.440	6,692
2025-03-07	0.870	0.870	0.820	0.840	10.080	8,450
2025-03-06	0.860	0.860	0.820	0.820	9.840	7,333
2025-03-05	0.830	0.850	0.830	0.840	10.080	2,425
2025-03-04	0.820	0.850	0.820	0.850	10.200	8,167
2025-03-03	0.880	0.890	0.830	0.830	9.960	27,842
2025-02-28	0.820	0.880	0.790	0.880	10.560	12,075
2025-02-27	0.800	0.820	0.800	0.800	9.600	11,092
2025-02-26	0.830	0.850	0.820	0.830	9.960	18,742
2025-02-25	0.750	0.820	0.740	0.800	9.600	27,217
2025-02-24	0.790	0.790	0.720	0.740	8.880	12,525
2025-02-21	0.790	0.790	0.770	0.780	9.360	17,333
2025-02-20	0.770	0.800	0.760	0.770	9.240	17,483
2025-02-19	0.740	0.770	0.730	0.750	9.000	8,550
2025-02-18	0.780	0.780	0.720	0.740	8.880	8,308

← NewerPage 7 of 21 · 1,259 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.