ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,077.60
      -0.01%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.14
      -0.08%
      Bitcoin
      66,259.91
      1.56%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSX
      6. Satellos Bioscience Inc (MSCL)

      7. Satellos Bioscience Inc (MSCL) Historical

      MSCL Satellos Bioscience Inc

      0.48
      0.01 (2.13%)
      May 16 2024 - Closed
      Delayed by 15 minutes

      MSCL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.48 0.01 2.13% 0.45 0.485 0.45 79,160
      May 15 2024 0.47 0.00 0.00% 0.48 0.50 0.47 11,715
      May 14 2024 0.47 -0.01 -2.08% 0.47 0.47 0.47 6,500
      May 13 2024 0.48 0.01 2.13% 0.48 0.49 0.465 9,550
      May 10 2024 0.47 0.01 2.17% 0.45 0.47 0.45 39,000
      May 09 2024 0.46 0.01 2.22% 0.46 0.48 0.45 21,000
      May 08 2024 0.45 0.01 2.27% 0.43 0.45 0.43 28,650
      May 07 2024 0.44 0.01 2.33% 0.43 0.45 0.43 42,500
      May 06 2024 0.43 0.03 7.50% 0.39 0.44 0.38 39,001
      May 03 2024 0.40 -0.01 -2.44% 0.405 0.415 0.385 124,632
      May 02 2024 0.41 -0.01 -2.38% 0.425 0.44 0.41 148,304
      May 01 2024 0.42 -0.03 -6.67% 0.445 0.445 0.41 61,100
      Apr 30 2024 0.45 0.00 0.00% 0.465 0.49 0.45 3,000
      Apr 29 2024 0.45 0.01 2.27% 0.495 0.50 0.45 59,510
      Apr 26 2024 0.44 0.00 0.00% 0.44 0.44 0.44 0
      Apr 25 2024 0.44 -0.02 -4.35% 0.51 0.51 0.44 49,000
      Apr 24 2024 0.46 -0.03 -6.12% 0.485 0.485 0.46 57,500
      Apr 23 2024 0.49 0.01 2.08% 0.475 0.49 0.47 31,580
      Apr 22 2024 0.48 -0.04 -7.69% 0.51 0.51 0.47 29,100
      Apr 19 2024 0.52 0.03 6.12% 0.49 0.53 0.48 121,141
      Apr 18 2024 0.49 -0.03 -5.77% 0.49 0.49 0.49 3,500
      Apr 17 2024 0.52 0.01 1.96% 0.50 0.52 0.495 49,422
      Apr 16 2024 0.51 0.00 0.00% 0.51 0.51 0.51 10,000
      Apr 15 2024 0.51 0.00 0.00% 0.51 0.51 0.51 500
      Apr 12 2024 0.51 0.02 4.08% 0.50 0.51 0.49 23,035
      Apr 11 2024 0.49 0.02 4.26% 0.46 0.49 0.46 12,500
      Apr 10 2024 0.47 -0.03 -6.00% 0.50 0.50 0.47 34,200
      Apr 09 2024 0.50 -0.01 -1.96% 0.54 0.54 0.50 11,000
      Apr 08 2024 0.51 0.01 2.00% 0.50 0.51 0.48 37,700
      Apr 05 2024 0.50 -0.04 -7.41% 0.55 0.55 0.50 102,500
      Apr 04 2024 0.54 -0.02 -3.57% 0.59 0.60 0.52 495,300
      Apr 03 2024 0.56 0.03 5.66% 0.52 0.58 0.52 732,071
      Apr 02 2024 0.53 0.03 6.00% 0.53 0.53 0.53 540
      Apr 01 2024 0.50 0.005 1.01% 0.52 0.52 0.50 5,660
      Mar 28 2024 0.495 0.015 3.13% 0.48 0.53 0.48 23,100
      Mar 27 2024 0.48 0.02 4.35% 0.47 0.48 0.44 15,000
      Mar 26 2024 0.46 -0.03 -6.12% 0.47 0.47 0.445 27,391
      Mar 25 2024 0.49 0.00 0.00% 0.48 0.49 0.47 56,583
      Mar 22 2024 0.49 0.00 0.00% 0.50 0.50 0.485 29,100
      Mar 21 2024 0.49 0.01 2.08% 0.495 0.53 0.49 3,500
      Mar 20 2024 0.48 -0.07 -12.73% 0.53 0.53 0.48 178,740
      Mar 19 2024 0.55 -0.06 -9.84% 0.60 0.60 0.54 36,996
      Mar 18 2024 0.61 0.06 10.91% 0.56 0.61 0.56 13,336
      Mar 15 2024 0.55 -0.02 -3.51% 0.60 0.60 0.55 22,372
      Mar 14 2024 0.57 -0.04 -6.56% 0.57 0.58 0.55 29,149
      Mar 13 2024 0.61 0.03 5.17% 0.58 0.62 0.55 68,147
      Mar 12 2024 0.58 -0.04 -6.45% 0.62 0.63 0.56 26,800
      Mar 11 2024 0.62 -0.02 -3.13% 0.62 0.63 0.62 83,523
      Mar 08 2024 0.64 0.00 0.00% 0.67 0.67 0.63 33,340
      Mar 07 2024 0.64 0.00 0.00% 0.64 0.64 0.62 62,400
      Mar 06 2024 0.64 -0.01 -1.54% 0.68 0.68 0.64 31,810
      Mar 05 2024 0.65 -0.04 -5.80% 0.69 0.69 0.65 22,950
      Mar 04 2024 0.69 0.00 0.00% 0.73 0.73 0.69 45,350
      Mar 01 2024 0.69 -0.02 -2.82% 0.71 0.72 0.67 47,300
      Feb 29 2024 0.71 -0.02 -2.74% 0.73 0.73 0.70 12,330
      Feb 28 2024 0.73 0.03 4.29% 0.71 0.73 0.71 26,500
      Feb 27 2024 0.70 0.03 4.48% 0.68 0.70 0.67 10,500
      Feb 26 2024 0.67 0.00 0.00% 0.67 0.68 0.67 10,247
      Feb 23 2024 0.67 -0.03 -4.29% 0.71 0.71 0.67 23,510
      Feb 22 2024 0.70 0.00 0.00% 0.70 0.74 0.69 76,734
      Feb 21 2024 0.70 -0.05 -6.67% 0.73 0.73 0.70 373,351
      Feb 20 2024 0.75 0.18 31.58% 0.58 0.80 0.58 152,332

      Your Recent History

      TSX
      MSCL
      Satellos Bioscience
      COIN
      TIAEUR
      Celestia
      NASDAQ
      REKR
      Rekor Systems
      USOTC
      AIQUY
      L Air Liquide (PK)
      EU
      ABI
      Anheuser Busch InBev SA NV
      NASDAQ
      ARKO
      ARKO
      NASDAQ
      BOFIL
      NYSE
      NYT
      New York Times
      CSE
      RLG
      West Red Lake Gold Mines
      USOTC
      WSML
      Williamsville Sears Mana... (CE)
      NASDAQ
      WBUY
      WeBuy Global
      NYSE
      TSLX
      Sixth Street Specialty L...
      COIN
      ICBUSD
      ICHIBA
      USOTC
      SOFO
      Sonic Foundry (CE)
      NASDAQ
      HMTV
      Hemisphere Media
      LSE
      AATG
      Albion Technology & Gene...
      Delayed Upgrade Clock