We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Satellos Bioscience Inc | TSX:MSCL | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.85 | 0.84 | 0.86 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.86 | 0.85 | 0.86 | 2,380 | 16:26:06 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 0.85 | 0.01 | 1.19% | 0.84 | 0.85 | 17,000 |
| 09 Jan 2025 | 0.84 | -0.01 | -1.18% | 0.84 | 0.87 | 77,881 |
| 08 Jan 2025 | 0.85 | -0.01 | -1.16% | 0.85 | 0.88 | 55,649 |
| 07 Jan 2025 | 0.86 | -0.01 | -1.15% | 0.86 | 0.89 | 26,681 |
| 06 Jan 2025 | 0.87 | -0.01 | -1.14% | 0.87 | 0.88 | 50,685 |
| 03 Jan 2025 | 0.88 | -0.01 | -1.12% | 0.87 | 0.89 | 64,668 |
| 02 Jan 2025 | 0.89 | 0.06 | 7.23% | 0.83 | 0.89 | 143,400 |
| 31 Dec 2024 | 0.83 | -0.01 | -1.19% | 0.82 | 0.84 | 46,000 |
| 30 Dec 2024 | 0.84 | -0.04 | -4.55% | 0.84 | 0.87 | 189,957 |
| 27 Dec 2024 | 0.88 | 0.01 | 1.15% | 0.84 | 0.88 | 207,094 |
| 24 Dec 2024 | 0.87 | -0.02 | -2.25% | 0.87 | 0.89 | 100,463 |
| 23 Dec 2024 | 0.89 | 0.04 | 4.71% | 0.81 | 0.89 | 390,642 |
| 20 Dec 2024 | 0.85 | 0.01 | 1.19% | 0.81 | 0.87 | 395,006 |
| 19 Dec 2024 | 0.84 | -0.05 | -5.62% | 0.82 | 0.89 | 274,337 |
| 18 Dec 2024 | 0.89 | -0.04 | -4.30% | 0.89 | 0.92 | 178,906 |
| 17 Dec 2024 | 0.93 | -0.06 | -6.06% | 0.87 | 0.94 | 810,275 |
| 16 Dec 2024 | 0.99 | 0.02 | 2.06% | 0.96 | 1.07 | 161,696 |
| 13 Dec 2024 | 0.97 | 0.07 | 7.78% | 0.92 | 1.00 | 88,995 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.88 | 0.89 | 0.84 | 0.8522014 | 45,579 | -0.03 | -3.41% |
| 1 Month | 1.03 | 1.07 | 0.81 | 0.8879515 | 187,667 | -0.18 | -17.48% |
| 3 Months | 0.85 | 1.32 | 0.67 | 0.852894 | 176,532 | 0.00 | 0.00% |
| 6 Months | 0.47 | 1.32 | 0.45 | 0.7647733 | 114,271 | 0.38 | 80.85% |
| 1 Year | 0.62 | 1.32 | 0.38 | 0.6934095 | 92,251 | 0.23 | 37.10% |
| 3 Years | 0.62 | 1.32 | 0.38 | 0.6934095 | 92,251 | 0.23 | 37.10% |
| 5 Years | 0.62 | 1.32 | 0.38 | 0.6934095 | 92,251 | 0.23 | 37.10% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
