Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Satellos Bioscience Inc
(TSV:
ICO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
0.0500
0.0550
0.0500
0.0500
4,587,500
+0.01(+11.11%)
Apr 27, 2017
0.0450
0.0450
0.0450
0.0450
14,142
+0.00(+0.00%)
Apr 26, 2017
0.0450
0.0450
0.0450
0.0450
73,500
+0.00(+0.00%)
Apr 25, 2017
0.0450
0.0450
0.0450
0.0450
132,000
+0.00(+0.00%)
Apr 24, 2017
0.0500
0.0500
0.0450
0.0450
39,700
+0.00(+0.00%)
Apr 21, 2017
0.0500
0.0500
0.0450
0.0450
53,000
+0.00(+0.00%)
Apr 20, 2017
0.0450
0.0450
0.0450
0.0450
57,000
+0.00(+0.00%)
Apr 19, 2017
0.0450
0.0450
0.0450
0.0450
9,000
+0.00(+0.00%)
Apr 18, 2017
0.0500
0.0500
0.0450
0.0450
116,000
+0.00(+12.50%)
Apr 17, 2017
0.0400
0.0400
0.0400
0.0400
22,500
-0.00(-11.11%)
Apr 13, 2017
0.0450
0.0450
0.0450
0.0450
18,250
+0.00(+0.00%)
Apr 12, 2017
0.0450
0.0450
0.0450
0.0450
138,155
+0.00(+0.00%)
Apr 11, 2017
0.0450
0.0450
0.0450
0.0450
151,000
+0.00(+0.00%)
Apr 10, 2017
0.0450
0.0450
0.0450
0.0450
225,164
+0.00(+0.00%)
Apr 07, 2017
0.0450
0.0500
0.0450
0.0450
31,200
+0.00(+0.00%)
Apr 06, 2017
0.0450
0.0450
0.0450
0.0450
5,000
+0.00(+0.00%)
Apr 05, 2017
0.0450
0.0450
0.0450
0.0450
10,000
+0.00(+0.00%)
Apr 04, 2017
0.0450
0.0450
0.0450
0.0450
122,000
+0.00(+0.00%)
Apr 03, 2017
0.0500
0.0500
0.0450
0.0450
30,600
+0.00(+0.00%)
Mar 31, 2017
0.0450
0.0450
0.0450
0.0450
100,000
+0.00(+0.00%)
Mar 30, 2017
0.0450
0.0450
0.0450
0.0450
82,000
-0.01(-10.00%)
Mar 29, 2017
0.0450
0.0500
0.0400
0.0500
90,888
+0.01(+25.00%)
Mar 28, 2017
0.0450
0.0450
0.0400
0.0400
291,000
-0.00(-11.11%)
Mar 27, 2017
0.0500
0.0500
0.0450
0.0450
2,573,900
-0.01(-10.00%)
Mar 24, 2017
0.0450
0.0500
0.0450
0.0500
2,018,500
+0.01(+11.11%)
Mar 23, 2017
0.0450
0.0450
0.0450
0.0450
245,000
+0.00(+0.00%)
Mar 22, 2017
0.0450
0.0500
0.0450
0.0450
107,700
+0.00(+0.00%)
Mar 21, 2017
0.0450
0.0500
0.0450
0.0450
612,500
+0.00(+0.00%)
Mar 20, 2017
0.0450
0.0450
0.0400
0.0450
88,000
+0.00(+12.50%)
Mar 17, 2017
0.0400
0.0400
0.0400
0.0400
28,000
-0.00(-11.11%)
Mar 16, 2017
0.0500
0.0500
0.0450
0.0450
457,000
+0.00(+0.00%)
Mar 15, 2017
0.0550
0.0550
0.0450
0.0450
2,115,999
-0.01(-10.00%)
Mar 14, 2017
0.0450
0.0600
0.0450
0.0500
2,867,249
+0.01(+11.11%)
Mar 13, 2017
0.0400
0.0700
0.0400
0.0450
11,520,409
+0.01(+28.57%)
Mar 10, 2017
0.0400
0.0400
0.0350
0.0350
36,000
-0.00(-12.50%)
Mar 09, 2017
0.0400
0.0400
0.0400
0.0400
118,250
+0.00(+0.00%)
Mar 03, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 01, 2017
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Feb 28, 2017
0.0350
0.0350
0.0350
0.0350
50,000
-0.00(-12.50%)
Feb 27, 2017
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Feb 23, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Feb 22, 2017
0.0400
0.0400
0.0400
0.0400
21,500
+0.00(+0.00%)
Feb 21, 2017
0.0400
0.0400
0.0400
0.0400
11,000
+0.00(+0.00%)
Feb 17, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 16, 2017
0.0400
0.0450
0.0400
0.0450
140,200
+0.00(+12.50%)
Feb 15, 2017
0.0400
0.0400
0.0400
0.0400
155,000
+0.00(+0.00%)
Feb 14, 2017
0.0400
0.0400
0.0400
0.0400
156,300
+0.00(+0.00%)
Feb 13, 2017
0.0400
0.0400
0.0400
0.0400
176,000
+0.00(+0.00%)
Feb 10, 2017
0.0400
0.0400
0.0400
0.0400
749,000
-0.00(-11.11%)
Feb 09, 2017
0.0450
0.0450
0.0450
0.0450
3,000
+0.00(+12.50%)
Feb 08, 2017
0.0400
0.0400
0.0400
0.0400
40,400
-0.00(-11.11%)
Feb 07, 2017
0.0400
0.0450
0.0400
0.0450
7,000
+0.00(+0.00%)
Feb 03, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 02, 2017
0.0400
0.0450
0.0400
0.0450
108,000
+0.00(+12.50%)
Feb 01, 2017
0.0400
0.0400
0.0400
0.0400
42,111
+0.00(+0.00%)
Jan 31, 2017
0.0400
0.0400
0.0400
0.0400
31,700
+0.00(+0.00%)
Jan 30, 2017
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Jan 26, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Jan 25, 2017
0.0400
0.0450
0.0400
0.0450
36,200
+0.00(+0.00%)
Jan 24, 2017
0.0450
0.0450
0.0450
0.0450
119,600
-0.01(-10.00%)
Jan 23, 2017
0.0500
0.0550
0.0450
0.0500
3,169,394
+0.01(+11.11%)
Jan 20, 2017
0.0400
0.0450
0.0400
0.0450
22,000
+0.00(+0.00%)
Jan 19, 2017
0.0450
0.0450
0.0450
0.0450
11,000
+0.00(+0.00%)
Jan 17, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 16, 2017
0.0450
0.0450
0.0450
0.0450
143,000
+0.00(+12.50%)
Jan 12, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Jan 11, 2017
0.0400
0.0450
0.0400
0.0450
56,000
+0.00(+0.00%)
Jan 10, 2017
0.0450
0.0450
0.0450
0.0450
11,000
+0.00(+12.50%)
Jan 09, 2017
0.0450
0.0450
0.0400
0.0400
29,000
+0.00(+0.00%)
Jan 06, 2017
0.0400
0.0450
0.0400
0.0400
1,617,600
-0.00(-11.11%)
Jan 05, 2017
0.0450
0.0450
0.0450
0.0450
1,691,501
+0.00(+0.00%)
Jan 03, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 30, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Dec 29, 2016
0.0450
0.0500
0.0450
0.0500
209,000
+0.01(+11.11%)
Dec 28, 2016
0.0450
0.0450
0.0450
0.0450
1,249,000
-0.01(-10.00%)
Dec 23, 2016
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Dec 22, 2016
0.0450
0.0450
0.0450
0.0450
259,000
-0.01(-10.00%)
Dec 21, 2016
0.0500
0.0500
0.0500
0.0500
313,500
+0.00(+0.00%)
Dec 20, 2016
0.0550
0.0550
0.0450
0.0500
1,367,464
-0.00(-9.09%)
Dec 19, 2016
0.0550
0.0600
0.0550
0.0550
1,000,000
-0.00(-8.33%)
Dec 16, 2016
0.0550
0.0600
0.0550
0.0600
9,000
+0.00(+0.00%)
Dec 14, 2016
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 13, 2016
0.0550
0.0650
0.0550
0.0600
561,000
+0.00(+9.09%)
Dec 12, 2016
0.0550
0.0600
0.0550
0.0550
231,000
-0.01(-15.38%)
Dec 09, 2016
0.0550
0.0650
0.0550
0.0650
184,000
+0.00(+0.00%)
Dec 08, 2016
0.0600
0.0650
0.0550
0.0650
230,000
+0.01(+8.33%)
Dec 07, 2016
0.0650
0.0650
0.0600
0.0600
191,500
+0.00(+0.00%)
Dec 06, 2016
0.0550
0.0600
0.0550
0.0600
543,300
+0.00(+0.00%)
Dec 05, 2016
0.0600
0.0600
0.0600
0.0600
5,000
+0.00(+0.00%)
Dec 02, 2016
0.0550
0.0600
0.0550
0.0600
72,000
+0.00(+0.00%)
Dec 01, 2016
0.0600
0.0600
0.0600
0.0600
257,200
+0.00(+0.00%)
Nov 30, 2016
0.0600
0.0600
0.0600
0.0600
303,000
+0.00(+0.00%)
Nov 29, 2016
0.0600
0.0650
0.0550
0.0600
1,054,832
+0.00(+0.00%)
Nov 28, 2016
0.0700
0.0750
0.0600
0.0600
3,503,400
+0.01(+20.00%)
Nov 25, 2016
0.0450
0.0500
0.0450
0.0500
105,875
+0.01(+11.11%)
Nov 24, 2016
0.0450
0.0450
0.0450
0.0450
50,000
+0.00(+0.00%)
Nov 23, 2016
0.0450
0.0450
0.0400
0.0450
175,500
+0.00(+0.00%)
Nov 22, 2016
0.0450
0.0450
0.0450
0.0450
217,800
-0.01(-10.00%)
Nov 21, 2016
0.0500
0.0550
0.0500
0.0500
181,200
+0.01(+11.11%)
Nov 18, 2016
0.0500
0.0500
0.0450
0.0450
72,000
+0.00(+0.00%)
Nov 17, 2016
0.0450
0.0450
0.0450
0.0450
97,800
+0.00(+0.00%)
Nov 16, 2016
0.0550
0.0550
0.0450
0.0450
756,275
-0.01(-18.18%)
Nov 15, 2016
0.0350
0.0800
0.0300
0.0550
5,511,942
+0.01(+37.50%)
Nov 11, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Nov 09, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Nov 07, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Nov 04, 2016
0.0350
0.0350
0.0350
0.0350
291,650
+0.00(+0.00%)
Nov 01, 2016
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Oct 28, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 27, 2016
0.0400
0.0400
0.0400
0.0400
40,000
+0.00(+0.00%)
Oct 26, 2016
0.0400
0.0400
0.0400
0.0400
121,000
+0.00(+0.00%)
Oct 25, 2016
0.0400
0.0400
0.0400
0.0400
367,130
+0.00(+0.00%)
Oct 21, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 20, 2016
0.0400
0.0450
0.0400
0.0400
291,100
-0.00(-11.11%)
Oct 19, 2016
0.0400
0.0450
0.0400
0.0450
102,000
+0.00(+0.00%)
Oct 18, 2016
0.0450
0.0450
0.0450
0.0450
5,000
-0.01(-10.00%)
Oct 17, 2016
0.0500
0.0500
0.0450
0.0500
42,000
+0.01(+25.00%)
Oct 13, 2016
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Oct 12, 2016
0.0450
0.0450
0.0450
0.0450
156,000
+0.00(+0.00%)
Oct 06, 2016
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Oct 04, 2016
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Oct 03, 2016
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 30, 2016
0.0500
0.0500
0.0500
0.0500
7,000
+0.01(+11.11%)
Sep 29, 2016
0.0450
0.0450
0.0450
0.0450
80,000
-0.01(-10.00%)
Sep 28, 2016
0.0550
0.0550
0.0450
0.0500
297,364
-0.00(-9.09%)
Sep 27, 2016
0.0550
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 26, 2016
0.0550
0.0550
0.0550
0.0550
11,000
-0.00(-8.33%)
Sep 23, 2016
0.0550
0.0600
0.0550
0.0600
31,000
+0.00(+0.00%)
Sep 22, 2016
0.0550
0.0600
0.0550
0.0600
94,000
+0.00(+9.09%)
Sep 21, 2016
0.0550
0.0550
0.0550
0.0550
26,000
+0.00(+0.00%)
Sep 20, 2016
0.0550
0.0550
0.0500
0.0550
99,500
+0.00(+0.00%)
Sep 19, 2016
0.0550
0.0550
0.0550
0.0550
46,000
+0.00(+0.00%)
Sep 16, 2016
0.0550
0.0550
0.0550
0.0550
80,500
+0.00(+0.00%)
Sep 15, 2016
0.0550
0.0550
0.0550
0.0550
75,600
+0.00(+0.00%)
Sep 14, 2016
0.0650
0.0650
0.0550
0.0550
1,584,258
-0.02(-21.43%)
Sep 13, 2016
0.0650
0.0700
0.0650
0.0700
17,000
+0.00(+0.00%)
Sep 12, 2016
0.0700
0.0700
0.0700
0.0700
10,000
-0.00(-6.67%)
Sep 09, 2016
0.0750
0.0750
0.0750
0.0750
46,666
-0.01(-6.25%)
Sep 08, 2016
0.0750
0.0800
0.0750
0.0800
58,444
+0.01(+14.29%)
Sep 07, 2016
0.0850
0.0850
0.0700
0.0700
372,484
-0.01(-17.65%)
Sep 06, 2016
0.0800
0.0850
0.0800
0.0850
124,000
+0.01(+13.33%)
Sep 02, 2016
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Sep 01, 2016
0.0750
0.0800
0.0700
0.0700
253,700
+0.00(+0.00%)
Aug 31, 2016
0.0650
0.0750
0.0650
0.0700
348,000
+0.01(+16.67%)
Aug 30, 2016
0.0600
0.0600
0.0600
0.0600
157,000
+0.00(+0.00%)
Aug 29, 2016
0.0600
0.0600
0.0600
0.0600
42,000
+0.00(+0.00%)
Aug 26, 2016
0.0500
0.0600
0.0500
0.0600
169,000
+0.01(+20.00%)
Aug 25, 2016
0.0500
0.0500
0.0500
0.0500
81,000
+0.00(+0.00%)
Aug 24, 2016
0.0500
0.0500
0.0500
0.0500
5,000
-0.00(-9.09%)
Aug 19, 2016
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Aug 18, 2016
0.0600
0.0650
0.0550
0.0650
173,250
+0.01(+8.33%)
Aug 17, 2016
0.0600
0.0600
0.0600
0.0600
40,000
-0.01(-14.29%)
Aug 15, 2016
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 12, 2016
0.0700
0.0700
0.0700
0.0700
30,000
+0.01(+7.69%)
Aug 11, 2016
0.0700
0.0750
0.0650
0.0650
107,000
+0.00(+0.00%)
Aug 10, 2016
0.0650
0.0650
0.0650
0.0650
2,000
+0.00(+0.00%)
Aug 09, 2016
0.0700
0.0700
0.0650
0.0650
28,000
+0.00(+0.00%)
Aug 08, 2016
0.0650
0.0650
0.0650
0.0650
15,000
+0.00(+0.00%)
Aug 05, 2016
0.0650
0.0700
0.0650
0.0650
97,800
+0.00(+0.00%)
Aug 04, 2016
0.0650
0.0700
0.0600
0.0650
282,000
+0.00(+0.00%)
Aug 03, 2016
0.0700
0.0750
0.0650
0.0650
207,525
-0.01(-7.14%)
Aug 02, 2016
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Jul 29, 2016
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 28, 2016
0.0650
0.0700
0.0650
0.0700
106,000
+0.00(+0.00%)
Jul 27, 2016
0.0700
0.0750
0.0700
0.0700
124,000
+0.00(+0.00%)
Jul 26, 2016
0.0800
0.0800
0.0650
0.0700
253,500
-0.00(-6.67%)
Jul 25, 2016
0.0650
0.0800
0.0650
0.0750
993,490
+0.01(+25.00%)
Jul 22, 2016
0.0650
0.0650
0.0550
0.0600
210,000
+0.00(+0.00%)
Jul 21, 2016
0.0600
0.0700
0.0600
0.0600
197,285
+0.00(+9.09%)
Jul 20, 2016
0.0600
0.0650
0.0500
0.0550
809,859
-0.00(-8.33%)
Jul 19, 2016
0.0500
0.0600
0.0500
0.0600
807,799
+0.01(+33.33%)
Jul 18, 2016
0.0400
0.0450
0.0400
0.0450
102,000
+0.00(+12.50%)
Jul 15, 2016
0.0400
0.0400
0.0400
0.0400
120,870
-0.00(-11.11%)
Jul 14, 2016
0.0450
0.0500
0.0450
0.0450
261,270
+0.00(+0.00%)
Jul 13, 2016
0.0400
0.0450
0.0400
0.0450
89,000
+0.00(+12.50%)
Jul 12, 2016
0.0400
0.0400
0.0400
0.0400
678,750
+0.00(+14.29%)
Jul 11, 2016
0.0400
0.0400
0.0350
0.0350
268,500
+0.00(+0.00%)
Jul 08, 2016
0.0300
0.0350
0.0300
0.0350
253,000
+0.01(+16.67%)
Jul 07, 2016
0.0300
0.0300
0.0300
0.0300
15,000
+0.00(+0.00%)
Jul 05, 2016
0.0350
0.0350
0.0300
0.0300
197,000
-0.01(-14.29%)
Jul 04, 2016
0.0300
0.0350
0.0300
0.0350
17,000
+0.00(+0.00%)
Jun 30, 2016
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Jun 29, 2016
0.0300
0.0300
0.0300
0.0300
169,000
-0.01(-14.29%)
Jun 28, 2016
0.0300
0.0350
0.0300
0.0350
40,000
+0.01(+16.67%)
Jun 27, 2016
0.0350
0.0350
0.0300
0.0300
150,000
-0.01(-14.29%)
Jun 22, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jun 21, 2016
0.0350
0.0350
0.0350
0.0350
336,000
+0.00(+0.00%)
Jun 20, 2016
0.0350
0.0350
0.0300
0.0350
71,000
+0.01(+16.67%)
Jun 17, 2016
0.0300
0.0350
0.0300
0.0300
53,000
-0.01(-14.29%)
Jun 16, 2016
0.0350
0.0350
0.0350
0.0350
13,000
+0.01(+16.67%)
Jun 15, 2016
0.0350
0.0350
0.0300
0.0300
19,456
+0.00(+0.00%)
Jun 14, 2016
0.0400
0.0400
0.0300
0.0300
234,500
-0.01(-14.29%)
Jun 13, 2016
0.0400
0.0400
0.0300
0.0350
1,658,000
+0.00(+0.00%)
Jun 09, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jun 08, 2016
0.0350
0.0350
0.0350
0.0350
5,500
+0.00(+0.00%)
Jun 07, 2016
0.0350
0.0350
0.0350
0.0350
57,400
+0.00(+0.00%)
Jun 06, 2016
0.0350
0.0350
0.0350
0.0350
607,427
+0.00(+0.00%)
Jun 03, 2016
0.0350
0.0350
0.0350
0.0350
76,000
-0.00(-12.50%)
Jun 02, 2016
0.0400
0.0400
0.0400
0.0400
363,650
+0.00(+14.29%)
Jun 01, 2016
0.0350
0.0350
0.0350
0.0350
40,000
+0.01(+16.67%)
May 31, 2016
0.0300
0.0300
0.0300
0.0300
40,000
-0.01(-14.29%)
May 30, 2016
0.0350
0.0350
0.0350
0.0350
106,000
+0.00(+0.00%)
May 26, 2016
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
May 20, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
May 19, 2016
0.0350
0.0350
0.0350
0.0350
4,000
+0.00(+0.00%)
May 12, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 11, 2016
0.0350
0.0350
0.0350
0.0350
3,500
+0.00(+0.00%)
May 10, 2016
0.0350
0.0350
0.0350
0.0350
16,000
+0.00(+0.00%)
May 09, 2016
0.0350
0.0350
0.0350
0.0350
8,000
+0.00(+0.00%)
May 06, 2016
0.0350
0.0350
0.0350
0.0350
3,300
+0.00(+0.00%)
May 05, 2016
0.0300
0.0350
0.0300
0.0350
84,000
+0.00(+0.00%)
May 04, 2016
0.0350
0.0350
0.0350
0.0350
9,200
+0.00(+0.00%)
May 03, 2016
0.0350
0.0350
0.0350
0.0350
8,400
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.