Satellos Bioscience Inc (QB) (MSCLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.029 | -6.14276636306 | 0.4721 | 0.578 | 0.3877 | 35188 | 0.45569534 | CS |
| 4 | 0.0655 | 17.3463983051 | 0.3776 | 0.578 | 0.3321 | 17771 | 0.44227235 | CS |
| 12 | -0.0145 | -3.16870629371 | 0.4576 | 0.578 | 0.2974 | 19103 | 0.37683234 | CS |
| 26 | 0.1181 | 36.3384615385 | 0.325 | 0.578 | 0.2974 | 18097 | 0.39174732 | CS |
| 52 | 0.0791 | 21.7307692308 | 0.364 | 0.578 | 0.22046 | 14754 | 0.37520867 | CS |
| 156 | -0.4849 | -52.2521551724 | 0.928 | 1 | 0.0035 | 14956 | 0.38852737 | CS |
| 260 | -0.4849 | -52.2521551724 | 0.928 | 1 | 0.0035 | 14956 | 0.38852737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 0.4431 | 0.03655 | 8.99 | 0.4331 | 0.4431 | 0.40155 | 7650 |
| 1719523200 | 0.40655 | 0.01885 | 4.86 | 0.4431 | 0.4431 | 0.3877 | 1791 |
| 1719437040 | 0.3877 | -0.06104 | -13.60 | 0.3877 | 0.3891 | 0.3877 | 22515 |
| 1719350940 | 0.44874 | 0 | 0.00 | 0.44874 | 0.44874 | 0.44874 | 0 |
| 1719264540 | 0.44874 | -0.02126 | -4.52 | 0.4329 | 0.44874 | 0.4329 | 2200 |
| 1719005220 | 0.47 | 0.08155 | 20.99 | 0.4721 | 0.578 | 0.44135 | 114245 |
| 1718918940 | 0.38845 | 0 | 0.00 | 0.38845 | 0.38845 | 0.38845 | 0 |
| 1718746140 | 0.38845 | -0.00455 | -1.16 | 0.3852999 | 0.38845 | 0.3852999 | 3050 |
| 1718659680 | 0.393 | -0.0209 | -5.05 | 0.393 | 0.393 | 0.393 | 8000 |
| 1718400180 | 0.4139 | 0 | 0.00 | 0.4139 | 0.4139 | 0.4139 | 0 |
| 1718313780 | 0.4139 | 0 | 0.00 | 0.4139 | 0.4139 | 0.4139 | 0 |
| 1718227380 | 0.4139 | 0.0818 | 24.63 | 0.42285 | 0.4229 | 0.4139 | 10281 |
| 1718141340 | 0.3321 | -0.0455 | -12.05 | 0.3321 | 0.3321 | 0.3321 | 625 |
| 1718055000 | 0.3776 | 0 | 0.00 | 0.3776 | 0.3776 | 0.3776 | 0 |
| 1717795800 | 0.3776 | 0 | 0.00 | 0.3776 | 0.3776 | 0.3776 | 0 |
| 1717709400 | 0.3776 | 0 | 0.00 | 0.3776 | 0.3776 | 0.3776 | 5 |
| 1717622940 | 0.3776 | 0 | 0.00 | 0.3776 | 0.3776 | 0.3776 | 0 |
| 1717536540 | 0.3776 | 0 | 0.00 | 0.3776 | 0.3776 | 0.3776 | 0 |
| 1717450140 | 0.3776 | 0 | 0.00 | 0.3776 | 0.3776 | 0.3776 | 0 |
| 1717190940 | 0.3776 | -0.0057 | -1.49 | 0.3776 | 0.37785 | 0.3776 | 15000 |
| 1717104540 | 0.3832999 | 0.0286999 | 8.09 | 0.38 | 0.3832999 | 0.38 | 56400 |
| 1717018020 | 0.3546 | -0.0054 | -1.50 | 0.364 | 0.364 | 0.3546 | 3467 |
| 1716931740 | 0.36 | 0.0349 | 10.74 | 0.3568 | 0.36 | 0.3568 | 4850 |
| 1716586140 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
| 1716499740 | 0.3251 | -0.01665 | -4.87 | 0.3474 | 0.35 | 0.32 | 27950 |
| 1716413340 | 0.34175 | 0 | 0.00 | 0.34175 | 0.34175 | 0.34175 | 0 |
| 1716326940 | 0.34175 | -0.02625 | -7.13 | 0.34175 | 0.34175 | 0.34175 | 2025 |
| 1716240180 | 0.368 | 0.018 | 5.14 | 0.368 | 0.368 | 0.368 | 2000 |
| 1715981340 | 0.35 | 0 | 0.00 | 0.35 | 0.3561 | 0.35 | 2900 |
| 1715894940 | 0.35 | -0.018 | -4.89 | 0.35 | 0.35 | 0.35 | 6000 |
| 1715808000 | 0.368 | 0.0276 | 8.11 | 0.368 | 0.368 | 0.368 | 1000 |
| 1715721600 | 0.3404 | 0 | 0.00 | 0.3404 | 0.3404 | 0.3404 | 0 |
| 1715635200 | 0.3404 | 0.0004 | 0.12 | 0.3404 | 0.3404 | 0.3404 | 2777 |
| 1715376000 | 0.34 | 0.0193 | 6.02 | 0.34 | 0.34 | 0.34 | 205 |
| 1715289720 | 0.3207 | 0.0007 | 0.22 | 0.3207 | 0.3207 | 0.3207 | 1500 |
| 1715203740 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1715117340 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1715030940 | 0.32 | 0 | 0.00 | 0.2974 | 0.32 | 0.2974 | 2000 |
| 1714771740 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1714685340 | 0.32 | 0.0007001 | 0.22 | 0.31025 | 0.325 | 0.31025 | 103130 |
| 1714598400 | 0.3192999 | -0.0127 | -3.83 | 0.3192999 | 0.3192999 | 0.3192999 | 1000 |
| 1714512600 | 0.332 | 0.0019 | 0.58 | 0.33 | 0.35 | 0.33 | 18750 |
| 1714425720 | 0.3301 | 0 | 0.00 | 0.3495 | 0.3495 | 0.3301 | 20239 |
| 1714166700 | 0.3301 | 0 | 0.00 | 0.3301 | 0.3301 | 0.3301 | 0 |
| 1714080300 | 0.3301 | -0.0106 | -3.11 | 0.33 | 0.3437 | 0.33 | 15017 |
| 1713994140 | 0.3407 | 0 | 0.00 | 0.3407 | 0.3407 | 0.3407 | 0 |
| 1713907740 | 0.3407 | -0.0191 | -5.31 | 0.34075 | 0.34075 | 0.3407 | 1200 |
| 1713821340 | 0.3598 | -0.0112 | -3.02 | 0.3598 | 0.3598 | 0.3598 | 15080 |
| 1713561900 | 0.371 | -0.0191 | -4.90 | 0.39395 | 0.39395 | 0.371 | 29150 |
| 1713475500 | 0.3901 | 0.0006 | 0.15 | 0.3901 | 0.3901 | 0.3901 | 1000 |
| 1713389100 | 0.3895 | 0.0195 | 5.27 | 0.3587 | 0.3895 | 0.3587 | 90000 |
| 1713302940 | 0.37 | -0.0017 | -0.46 | 0.36185 | 0.37 | 0.36185 | 18855 |
| 1713216360 | 0.3716999 | 0 | 0.00 | 0.3716999 | 0.3716999 | 0.3716999 | 0 |
| 1712957160 | 0.3716999 | 0.0316999 | 9.32 | 0.3716999 | 0.3716999 | 0.3716999 | 15000 |
| 1712870760 | 0.34 | -0.02 | -5.56 | 0.3456 | 0.3456 | 0.3306 | 46451 |
| 1712784000 | 0.36 | -0.03 | -7.69 | 0.4576 | 0.4576 | 0.36 | 29987 |
| 1712697600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1712611200 | 0.39 | -0.02 | -4.88 | 0.4576 | 0.4576 | 0.3656 | 30263 |
| 1712352180 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1712265780 | 0.4099999 | -0.0062 | -1.49 | 0.4099999 | 0.4099999 | 0.4099999 | 4005 |
| 1712179500 | 0.4162 | -0.0286 | -6.43 | 0.4032 | 0.4162 | 0.4032 | 2000 |
| 1712093340 | 0.4448 | 0 | 0.00 | 0.4448 | 0.4448 | 0.4448 | 0 |
| 1712006940 | 0.4448 | 0.0704 | 18.80 | 0.4448 | 0.4448 | 0.4448 | 1070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
