Satellos Bioscience Inc Historical Data - 0ITA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.105	-15	0.7	0.835	0.5749999	12947	0.74774379	DE
4	0.095	19	0.5	0.835	0.48	6924	0.70872964	DE
12	0.245	70	0.35	0.835	0.35	6005	0.62760027	DE
26	0.225	60.8108108108	0.37	0.835	0.292	5615	0.55296254	DE
52	0.295	98.3333333333	0.3	0.835	0.292	4379	0.52087383	DE
156	0.223	59.9462365591	0.372	0.835	0.212	4758	0.4666447	DE
260	0.223	59.9462365591	0.372	0.835	0.212	4758	0.4666447	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734470820	0.63	-0.02	-3.08	0.63	0.63	0.63	313
1734384420	0.65	0.02	3.17	0.68	0.68	0.65	9999
1734125220	0.63	-0.2	-24.10	0.63	0.63	0.63	1800
1734038820	0.83	0.06	7.79	0.835	0.835	0.83	915
1733952420	0.77	0.255	49.51	0.7	0.775	0.66	51710
1733866020	0.515	0	0.00	0.515	0.515	0.515	0
1733779620	0.515	0	0.00	0.515	0.515	0.515	0
1733520420	0.515	0.035	7.29	0.515	0.515	0.515	185
1733434020	0.48	-0.014	-2.83	0.48	0.48	0.48	2000
1733347620	0.494	0	0.00	0.494	0.494	0.494	2250
1733261220	0.494	-0.002	-0.40	0.494	0.494	0.494	800
1733174820	0.496	0	0.00	0.496	0.496	0.496	0
1732915620	0.496	0.01	2.06	0.496	0.496	0.496	193
1732829220	0.486	0	0.00	0.486	0.486	0.486	0
1732742820	0.486	-0.109	-18.32	0.5	0.5	0.486	6000
1732656360	0.595	0	0.00	0.595	0.595	0.595	0
1732569960	0.595	0	0.00	0.595	0.595	0.595	0
1732310760	0.595	0	0.00	0.595	0.595	0.595	0
1732224360	0.595	0	0.00	0.595	0.595	0.595	0
1732137960	0.595	0	0.00	0.595	0.595	0.595	0
1732051560	0.595	0	0.00	0.595	0.595	0.595	0
1731965160	0.595	0	0.00	0.595	0.595	0.595	0
1731705960	0.595	0	0.00	0.595	0.595	0.595	0
1731619560	0.595	0	0.00	0.595	0.595	0.595	0
1731533160	0.595	0.05	9.17	0.595	0.595	0.595	165
1731446760	0.545	0	0.00	0.545	0.545	0.545	0
1731360360	0.545	0	0.00	0.545	0.545	0.545	0
1731101160	0.545	0	0.00	0.545	0.545	0.545	0
1731014760	0.545	-0.045	-7.63	0.545	0.545	0.545	2500
1730928360	0.59	-0.015	-2.48	0.59	0.59	0.59	1000
1730841960	0.605	0.0350001	6.14	0.605	0.605	0.605	27839
1730755560	0.5699999	-0.005	-0.87	0.5699999	0.5699999	0.5699999	1800
1730496360	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1730409960	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1730323560	0.5749999	0.0199999	3.60	0.5749999	0.5749999	0.5749999	14996
1730237160	0.555	0	0.00	0.555	0.555	0.555	0
1730150760	0.555	0.059	11.90	0.555	0.555	0.555	2000
1729887960	0.496	0	0.00	0.496	0.496	0.496	0
1729801560	0.496	0	0.00	0.496	0.496	0.496	0
1729715160	0.496	0	0.00	0.496	0.496	0.496	0
1729628760	0.496	-0.004	-0.80	0.496	0.496	0.492	10300
1729542360	0.5	-0.08	-13.79	0.56	0.59	0.5	9307
1729283160	0.5799999	0.1119999	23.93	0.5799999	0.5799999	0.5799999	2600
1729196760	0.468	0.064	15.84	0.468	0.468	0.468	1600
1729110360	0.404	0	0.00	0.404	0.404	0.404	0
1729023960	0.404	0	0.00	0.404	0.404	0.404	0
1728937560	0.404	0	0.00	0.404	0.404	0.404	0
1728678360	0.404	0	0.00	0.404	0.404	0.404	0
1728591960	0.404	0	0.00	0.404	0.404	0.404	0
1728505560	0.404	-0.022	-5.16	0.404	0.404	0.404	5000
1728419160	0.426	0.068	18.99	0.426	0.426	0.426	220
1728332760	0.358	0.008	2.29	0.358	0.358	0.358	260
1728073620	0.35	0	0.00	0.35	0.35	0.35	0
1727987220	0.35	0	0.00	0.35	0.35	0.35	0
1727900820	0.35	0.01	2.94	0.35	0.35	0.35	390
1727766000	0.34	0	0.00	0.34	0.34	0.34	0
1727679600	0.34	0	0.00	0.34	0.34	0.34	0
1727420400	0.34	0	0.00	0.34	0.34	0.34	0
1727334000	0.34	0	0.00	0.34	0.34	0.34	0
1727247600	0.34	0	0.00	0.34	0.34	0.34	0
1727161200	0.34	0	0.00	0.34	0.34	0.34	0
1727074800	0.34	0	0.00	0.34	0.34	0.34	0
1726815600	0.34	0	0.00	0.34	0.34	0.34	0
1726729200	0.34	0	0.00	0.34	0.34	0.34	0
1726642800	0.34	0	0.00	0.34	0.34	0.34	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Satellos Bioscience Inc (0ITA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Satellos Bioscience Inc (0ITA) Historical

Satellos Bioscience Inc (0ITA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History