S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Satellos Bioscience Inc (MSCL)
Satellos Bioscience Inc (MSCL) Historical

MSCL Satellos Bioscience Inc

0.51

-0.03 (-5.56%)

Jun 18 2024 - Closed

Delayed by 15 minutes

MSCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.51	-0.03	-5.56%	0.54	0.54	0.50	107,289
Jun 17 2024	0.54	0.00	0.00%	0.54	0.54	0.54	10,500
Jun 14 2024	0.54	-0.04	-6.90%	0.55	0.55	0.54	13,000
Jun 13 2024	0.58	0.03	5.45%	0.57	0.59	0.57	8,701
Jun 12 2024	0.55	-0.04	-6.78%	0.58	0.58	0.55	16,800
Jun 11 2024	0.59	0.00	0.00%	0.59	0.60	0.57	19,500
Jun 10 2024	0.59	0.00	0.00%	0.57	0.59	0.57	38,005
Jun 07 2024	0.59	0.02	3.51%	0.59	0.59	0.58	133,381
Jun 06 2024	0.57	0.05	9.62%	0.53	0.57	0.50	98,200
Jun 05 2024	0.52	0.03	6.12%	0.51	0.53	0.51	4,500
Jun 04 2024	0.49	-0.02	-3.92%	0.51	0.51	0.49	67,700
Jun 03 2024	0.51	0.00	0.00%	0.53	0.53	0.51	70,500
May 31 2024	0.51	0.00	0.00%	0.52	0.54	0.51	79,500
May 30 2024	0.51	0.02	4.08%	0.49	0.51	0.49	26,840
May 29 2024	0.49	-0.01	-2.00%	0.50	0.50	0.49	34,000
May 28 2024	0.50	0.015	3.09%	0.495	0.50	0.48	135,500
May 27 2024	0.485	0.005	1.04%	0.51	0.51	0.48	10,100
May 24 2024	0.48	0.005	1.05%	0.48	0.48	0.48	27,550
May 23 2024	0.475	0.005	1.06%	0.47	0.49	0.47	72,000
May 22 2024	0.47	0.00	0.00%	0.48	0.48	0.47	26,500
May 21 2024	0.47	0.00	0.00%	0.46	0.48	0.45	21,700
May 17 2024	0.47	-0.01	-2.08%	0.47	0.47	0.47	3,500
May 16 2024	0.48	0.01	2.13%	0.45	0.485	0.45	79,160
May 15 2024	0.47	0.00	0.00%	0.48	0.50	0.47	11,715
May 14 2024	0.47	-0.01	-2.08%	0.47	0.47	0.47	6,500
May 13 2024	0.48	0.01	2.13%	0.48	0.49	0.465	9,550
May 10 2024	0.47	0.01	2.17%	0.45	0.47	0.45	39,000
May 09 2024	0.46	0.01	2.22%	0.46	0.48	0.45	21,000
May 08 2024	0.45	0.01	2.27%	0.43	0.45	0.43	28,650
May 07 2024	0.44	0.01	2.33%	0.43	0.45	0.43	42,500
May 06 2024	0.43	0.03	7.50%	0.39	0.44	0.38	39,001
May 03 2024	0.40	-0.01	-2.44%	0.405	0.415	0.385	124,632
May 02 2024	0.41	-0.01	-2.38%	0.425	0.44	0.41	148,304
May 01 2024	0.42	-0.03	-6.67%	0.445	0.445	0.41	61,100
Apr 30 2024	0.45	0.00	0.00%	0.465	0.49	0.45	3,000
Apr 29 2024	0.45	-0.03	-6.25%	0.495	0.50	0.45	59,510
Apr 26 2024	0.48	0.04	9.09%	0.45	0.495	0.45	29,150
Apr 25 2024	0.44	-0.02	-4.35%	0.51	0.51	0.44	49,000
Apr 24 2024	0.46	-0.03	-6.12%	0.485	0.485	0.46	57,500
Apr 23 2024	0.49	0.01	2.08%	0.475	0.49	0.47	31,580
Apr 22 2024	0.48	-0.04	-7.69%	0.51	0.51	0.47	29,100
Apr 19 2024	0.52	0.03	6.12%	0.49	0.53	0.48	121,141
Apr 18 2024	0.49	-0.03	-5.77%	0.49	0.49	0.49	3,500
Apr 17 2024	0.52	0.01	1.96%	0.50	0.52	0.495	49,422
Apr 16 2024	0.51	0.00	0.00%	0.51	0.51	0.51	10,000
Apr 15 2024	0.51	0.00	0.00%	0.51	0.51	0.51	500
Apr 12 2024	0.51	0.02	4.08%	0.50	0.51	0.49	23,035
Apr 11 2024	0.49	0.02	4.26%	0.46	0.49	0.46	12,500
Apr 10 2024	0.47	-0.03	-6.00%	0.50	0.50	0.47	34,200
Apr 09 2024	0.50	-0.01	-1.96%	0.54	0.54	0.50	11,000
Apr 08 2024	0.51	0.01	2.00%	0.50	0.51	0.48	37,700
Apr 05 2024	0.50	-0.04	-7.41%	0.55	0.55	0.50	102,500
Apr 04 2024	0.54	-0.02	-3.57%	0.59	0.60	0.52	495,300
Apr 03 2024	0.56	0.03	5.66%	0.52	0.58	0.52	732,071
Apr 02 2024	0.53	0.03	6.00%	0.53	0.53	0.53	540
Apr 01 2024	0.50	0.005	1.01%	0.52	0.52	0.50	5,660
Mar 28 2024	0.495	0.015	3.13%	0.48	0.53	0.48	23,100
Mar 27 2024	0.48	0.02	4.35%	0.47	0.48	0.44	15,000
Mar 26 2024	0.46	-0.03	-6.12%	0.47	0.47	0.445	27,391
Mar 25 2024	0.49	0.00	0.00%	0.48	0.49	0.47	56,583
Mar 22 2024	0.49	0.00	0.00%	0.50	0.50	0.485	29,100
Mar 21 2024	0.49	0.01	2.08%	0.495	0.53	0.49	3,500

Satellos Bioscience

Delayed Upgrade Clock

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