Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.820	0.820	0.760	0.760	9.120	7,300
2024-11-18	0.850	0.850	0.800	0.810	9.720	867
2024-11-15	0.830	0.850	0.800	0.850	10.200	9,508
2024-11-14	0.860	0.860	0.830	0.830	9.960	5,592
2024-11-13	0.870	0.870	0.820	0.850	10.200	11,242
2024-11-12	0.850	0.880	0.820	0.840	10.080	9,000
2024-11-11	0.850	0.890	0.820	0.850	10.200	11,708
2024-11-08	0.870	0.870	0.810	0.850	10.200	9,242
2024-11-07	0.870	0.880	0.850	0.850	10.200	7,225
2024-11-06	0.860	0.860	0.840	0.850	10.200	6,367
2024-11-05	0.850	0.890	0.830	0.840	10.080	10,692
2024-11-04	0.840	0.880	0.830	0.850	10.200	12,792
2024-11-01	0.840	0.850	0.830	0.830	9.960	3,192
2024-10-31	0.850	0.850	0.790	0.840	10.080	7,033
2024-10-30	0.850	0.860	0.830	0.840	10.080	6,867
2024-10-29	0.840	0.900	0.840	0.840	10.080	20,317
2024-10-28	0.800	0.880	0.790	0.840	10.080	16,508
2024-10-25	0.750	0.810	0.750	0.810	9.720	14,058
2024-10-24	0.740	0.750	0.730	0.750	9.000	5,308
2024-10-23	0.740	0.750	0.700	0.730	8.760	8,467
2024-10-22	0.720	0.810	0.700	0.720	8.640	38,433
2024-10-21	0.850	0.850	0.690	0.710	8.520	92,258
2024-10-18	0.690	0.890	0.690	0.800	9.600	19,658
2024-10-17	0.690	0.690	0.670	0.680	8.160	3,050
2024-10-16	0.660	0.670	0.650	0.660	7.920	4,583
2024-10-15	0.650	0.650	0.600	0.620	7.440	7,558
2024-10-11	0.660	0.690	0.640	0.640	7.680	3,850
2024-10-10	0.580	0.700	0.580	0.680	8.160	12,733
2024-10-09	0.580	0.630	0.570	0.590	7.080	96,125
2024-10-08	0.580	0.620	0.570	0.590	7.080	10,833
2024-10-07	0.520	0.580	0.500	0.560	6.720	17,442
2024-10-04	0.490	0.510	0.490	0.510	6.120	3,708
2024-10-03	0.500	0.500	0.490	0.500	6.000	1,808
2024-10-02	0.500	0.500	0.490	0.500	6.000	2,167
2024-10-01	0.490	0.500	0.480	0.500	6.000	8,583
2024-09-30	0.460	0.460	0.450	0.460	5.520	7,067
2024-09-27	0.470	0.480	0.470	0.470	5.640	4,375
2024-09-26	0.490	0.490	0.460	0.460	5.520	3,308
2024-09-25	0.470	0.490	0.470	0.490	5.880	1,167
2024-09-24	0.480	0.480	0.470	0.470	5.640	2,375
2024-09-23	0.500	0.500	0.470	0.480	5.760	4,592
2024-09-20	0.500	0.500	0.500	0.500	6.000	2,717
2024-09-19	0.510	0.510	0.490	0.490	5.880	4,633
2024-09-18	0.480	0.480	0.470	0.470	5.640	6,725
2024-09-17	0.490	0.490	0.480	0.480	5.760	667
2024-09-16	0.500	0.500	0.480	0.490	5.880	2,967
2024-09-13	0.500	0.520	0.490	0.510	6.120	4,575
2024-09-12	0.500	0.520	0.500	0.500	6.000	14,158
2024-09-11	0.510	0.520	0.480	0.510	6.120	4,792
2024-09-10	0.510	0.510	0.500	0.510	6.120	3,583
2024-09-09	0.530	0.530	0.490	0.510	6.120	17,983
2024-09-06	0.520	0.530	0.500	0.500	6.000	1,667
2024-09-05	0.510	0.530	0.510	0.530	6.360	2,675
2024-09-04	0.500	0.510	0.500	0.510	6.120	2,100
2024-09-03	0.540	0.540	0.510	0.510	6.120	2,167
2024-08-30	0.530	0.530	0.530	0.530	6.360	5,833
2024-08-29	0.520	0.530	0.510	0.520	6.240	4,375
2024-08-28	0.540	0.540	0.500	0.500	6.000	10,150
2024-08-27	0.540	0.560	0.540	0.540	6.480	5,583
2024-08-26	0.520	0.540	0.520	0.540	6.480	6,008

← NewerPage 9 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.