Satellos Bioscience Inc Historical Data - MSCL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-4.49438202247	0.89	0.89	0.83	29500	0.86432928	CS
4	0.02	2.40963855422	0.83	0.89	0.81	48252	0.86461604	CS
12	-0.01	-1.16279069767	0.86	1.32	0.67	135299	0.88666159	CS
26	0.36	73.4693877551	0.49	1.32	0.45	114311	0.77295541	CS
52	0.23	37.0967741935	0.62	1.32	0.38	89597	0.69721721	CS
156	0.23	37.0967741935	0.62	1.32	0.38	89597	0.69721721	CS
260	0.23	37.0967741935	0.62	1.32	0.38	89597	0.69721721	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738190400	0.85	-0.01	-1.16	0.85	0.86	0.83	217744
1738104000	0.86	0	0.00	0.89	0.89	0.85	76118
1738017600	0.86	-0.01	-1.15	0.89	0.89	0.86	22475
1737758400	0.87	-0.01	-1.14	0.88	0.89	0.87	19984
1737672000	0.88	0.01	1.15	0.86	0.88	0.85	14951
1737585600	0.87	-0.02	-2.25	0.89	0.89	0.87	13970
1737499200	0.89	0.05	5.95	0.84	0.89	0.84	167660
1737412800	0.84	0.0200001	2.44	0.83	0.84	0.83	38077
1737153600	0.8199999	-0.01	-1.20	0.8199999	0.84	0.81	53010
1737067200	0.83	0.0100001	1.22	0.8199999	0.83	0.8199999	14585
1736980800	0.8199999	0	0.00	0.83	0.83	0.8199999	12720
1736894400	0.8199999	-0.02	-2.38	0.83	0.84	0.8199999	24049
1736808000	0.84	-0.01	-1.18	0.86	0.86	0.84	23216
1736548800	0.85	0.01	1.19	0.85	0.85	0.84	17000
1736462400	0.84	-0.01	-1.18	0.87	0.87	0.84	77881
1736376000	0.85	-0.01	-1.16	0.87	0.88	0.85	55649
1736289600	0.86	-0.01	-1.15	0.89	0.89	0.86	26681
1736203200	0.87	-0.01	-1.14	0.88	0.88	0.87	50685
1735944000	0.88	-0.01	-1.12	0.89	0.89	0.87	64668
1735857600	0.89	0.06	7.23	0.83	0.89	0.83	143400
1735684800	0.83	-0.01	-1.19	0.84	0.84	0.8199999	46000
1735598400	0.84	-0.04	-4.55	0.87	0.87	0.84	189957
1735339200	0.88	0.01	1.15	0.88	0.88	0.84	207094
1735069200	0.87	-0.02	-2.25	0.89	0.89	0.87	100463
1734993600	0.89	0.04	4.71	0.86	0.89	0.81	390642
1734734400	0.85	0.01	1.19	0.83	0.87	0.81	395006
1734648000	0.84	-0.05	-5.62	0.89	0.89	0.8199999	274337
1734561600	0.89	-0.04	-4.30	0.92	0.92	0.89	178906
1734475200	0.93	-0.06	-6.06	0.9	0.94	0.87	810275
1734388800	0.99	0.02	2.06	1.03	1.07	0.96	161696
1734129600	0.97	0.07	7.78	0.99	1	0.92	88995
1734043200	0.9	-0.29	-24.37	1.18	1.18	0.9	345504
1733956800	1.19	0.19	19.00	1	1.32	0.97	574577
1733870400	1	0.15	17.65	0.85	1.01	0.85	510177
1733784000	0.85	0.04	4.94	0.81	0.85	0.76	133585
1733524800	0.81	0.08	10.96	0.74	0.81	0.74	235840
1733438400	0.73	0	0.00	0.6899999	0.75	0.6899999	104030
1733352000	0.73	0.01	1.39	0.73	0.73	0.6899999	56185
1733265600	0.72	0.01	1.41	0.7	0.73	0.6899999	98303
1733179200	0.71	0.01	1.43	0.72	0.72	0.7	28541
1732920000	0.7	0	0.00	0.7	0.7	0.6899999	86695
1732833600	0.7	0	0.00	0.71	0.72	0.6899999	49700
1732747200	0.7	-0.03	-4.11	0.72	0.73	0.6899999	36300
1732660800	0.73	-0.02	-2.67	0.76	0.78	0.72	50207
1732574400	0.75	0	0.00	0.75	0.76	0.75	6636
1732315200	0.75	-0.06	-7.41	0.8199999	0.8199999	0.67	351193
1732228800	0.81	0.03	3.85	0.79	0.8199999	0.79	160259
1732142400	0.78	0.02	2.63	0.78	0.8	0.77	187500
1732056000	0.76	-0.05	-6.17	0.8199999	0.8199999	0.76	87569
1731969600	0.81	-0.04	-4.71	0.85	0.85	0.8	10421
1731710400	0.85	0.02	2.41	0.83	0.85	0.8	114069
1731624000	0.83	-0.02	-2.35	0.86	0.86	0.83	67106
1731537600	0.85	0.01	1.19	0.87	0.87	0.8199999	134906
1731451200	0.84	-0.01	-1.18	0.85	0.88	0.8199999	108022
1731364800	0.85	0	0.00	0.85	0.89	0.8199999	140512
1731105600	0.85	0	0.00	0.87	0.87	0.81	110945
1731019200	0.85	0	0.00	0.865	0.88	0.85	86725
1730932800	0.85	0.01	1.19	0.86	0.86	0.84	76371
1730846400	0.84	-0.01	-1.18	0.85	0.89	0.83	128346
1730760000	0.85	0.02	2.41	0.84	0.88	0.83	153458
1730497200	0.83	-0.01	-1.19	0.84	0.85	0.83	38347
1730410800	0.84	0	0.00	0.85	0.85	0.79	84385
1730324400	0.84	0	0.00	0.85	0.86	0.83	82441

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Satellos Bioscience Inc (MSCL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Satellos Bioscience Inc (MSCL) Historical

Satellos Bioscience Inc (MSCL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free