Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.780	0.780	0.730	0.730	8.760	8,133
2025-02-13	0.800	0.800	0.730	0.740	8.880	99,183
2025-02-12	0.740	0.780	0.740	0.780	9.360	3,083
2025-02-11	0.780	0.780	0.730	0.740	8.880	32,833
2025-02-10	0.790	0.800	0.770	0.790	9.480	24,125
2025-02-07	0.770	0.790	0.770	0.790	9.480	6,292
2025-02-06	0.820	0.820	0.750	0.770	9.240	34,567
2025-02-05	0.850	0.870	0.800	0.800	9.600	36,975
2025-02-04	0.810	0.820	0.800	0.820	9.840	7,717
2025-02-03	0.820	0.830	0.780	0.800	9.600	34,617
2025-01-31	0.810	0.860	0.800	0.830	9.960	14,017
2025-01-30	0.850	0.850	0.780	0.780	9.360	29,542
2025-01-29	0.850	0.860	0.830	0.850	10.200	18,142
2025-01-28	0.890	0.890	0.850	0.860	10.320	6,342
2025-01-27	0.890	0.890	0.860	0.860	10.320	1,875
2025-01-24	0.880	0.890	0.870	0.870	10.440	1,667
2025-01-23	0.860	0.880	0.850	0.880	10.560	1,250
2025-01-22	0.890	0.890	0.870	0.870	10.440	1,167
2025-01-21	0.840	0.890	0.840	0.890	10.680	13,975
2025-01-20	0.830	0.840	0.830	0.840	10.080	3,175
2025-01-17	0.820	0.840	0.810	0.820	9.840	4,417
2025-01-16	0.820	0.830	0.820	0.830	9.960	1,217
2025-01-15	0.830	0.830	0.820	0.820	9.840	1,058
2025-01-14	0.830	0.840	0.820	0.820	9.840	2,000
2025-01-13	0.860	0.860	0.840	0.840	10.080	1,933
2025-01-10	0.850	0.850	0.840	0.850	10.200	1,417
2025-01-09	0.870	0.870	0.840	0.840	10.080	6,492
2025-01-08	0.870	0.880	0.850	0.850	10.200	4,633
2025-01-07	0.890	0.890	0.860	0.860	10.320	2,225
2025-01-06	0.880	0.880	0.870	0.870	10.440	4,225
2025-01-03	0.890	0.890	0.870	0.880	10.560	5,392
2025-01-02	0.830	0.890	0.830	0.890	10.680	11,950
2024-12-31	0.840	0.850	0.820	0.830	9.960	3,833
2024-12-30	0.870	0.870	0.840	0.840	10.080	15,833
2024-12-27	0.880	0.880	0.840	0.880	10.560	17,258
2024-12-24	0.890	0.890	0.870	0.870	10.440	8,375
2024-12-23	0.860	0.890	0.810	0.890	10.680	32,550
2024-12-20	0.830	0.870	0.810	0.850	10.200	32,917
2024-12-19	0.890	0.890	0.820	0.840	10.080	22,858
2024-12-18	0.920	0.920	0.890	0.890	10.680	14,908
2024-12-17	0.900	0.940	0.870	0.930	11.160	67,525
2024-12-16	1.030	1.070	0.960	0.990	11.880	13,475
2024-12-13	0.990	1.000	0.920	0.970	11.640	7,417
2024-12-12	1.180	1.180	0.900	0.900	10.800	28,792
2024-12-11	1.000	1.320	0.970	1.190	14.280	47,883
2024-12-10	0.850	1.010	0.850	1.000	12.000	42,517
2024-12-09	0.810	0.850	0.760	0.850	10.200	11,133
2024-12-06	0.740	0.810	0.740	0.810	9.720	19,650
2024-12-05	0.690	0.750	0.690	0.730	8.760	8,667
2024-12-04	0.730	0.730	0.690	0.730	8.760	4,683
2024-12-03	0.700	0.730	0.690	0.720	8.640	8,192
2024-12-02	0.720	0.720	0.700	0.710	8.520	2,375
2024-11-29	0.700	0.700	0.690	0.700	8.400	7,225
2024-11-28	0.710	0.720	0.690	0.700	8.400	4,142
2024-11-27	0.720	0.730	0.690	0.700	8.400	3,025
2024-11-26	0.760	0.780	0.720	0.730	8.760	4,183
2024-11-25	0.750	0.770	0.750	0.750	9.000	550
2024-11-22	0.820	0.820	0.670	0.750	9.000	29,267
2024-11-21	0.790	0.820	0.790	0.810	9.720	13,358
2024-11-20	0.780	0.800	0.770	0.780	9.360	15,625

← NewerPage 8 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.