ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
68,111.40
0.57%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Satellos Bioscience Inc (QB) (MSCLF)

  7. Satellos Bioscience Inc (QB) (MSCLF) Historical

MSCLF Satellos Bioscience Inc (QB)

0.3776
-0.0057 (-1.49%)
May 31 2024 - Closed
Delayed by 15 minutes

MSCLF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.3776 -0.0057 -1.49% 0.3776 0.37785 0.3776 15,000
May 30 2024 0.3833 0.0287 8.09% 0.38 0.3833 0.38 56,400
May 29 2024 0.3546 -0.0054 -1.50% 0.364 0.364 0.3546 3,467
May 28 2024 0.36 0.0349 10.74% 0.3568 0.36 0.3568 4,850
May 24 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0
May 23 2024 0.3251 -0.01665 -4.87% 0.3474 0.35 0.32 27,950
May 22 2024 0.34175 0.00 0.00% 0.34175 0.34175 0.34175 0
May 21 2024 0.34175 -0.02625 -7.13% 0.34175 0.34175 0.34175 2,025
May 20 2024 0.368 0.018 5.14% 0.368 0.368 0.368 2,000
May 17 2024 0.35 0.00 0.00% 0.35 0.3561 0.35 2,900
May 16 2024 0.35 -0.018 -4.89% 0.35 0.35 0.35 6,000
May 15 2024 0.368 0.0276 8.11% 0.368 0.368 0.368 1,000
May 14 2024 0.3404 0.00 0.00% 0.3404 0.3404 0.3404 0
May 13 2024 0.3404 0.0004 0.12% 0.3404 0.3404 0.3404 2,777
May 10 2024 0.34 0.0193 6.02% 0.34 0.34 0.34 205
May 09 2024 0.3207 0.0007 0.22% 0.3207 0.3207 0.3207 1,500
May 08 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
May 07 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
May 06 2024 0.32 0.00 0.00% 0.2974 0.32 0.2974 2,000
May 03 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
May 02 2024 0.32 0.0007 0.22% 0.31025 0.325 0.31025 103,130
May 01 2024 0.3193 -0.0127 -3.83% 0.3193 0.3193 0.3193 1,000
Apr 30 2024 0.332 0.0019 0.58% 0.33 0.35 0.33 18,750
Apr 29 2024 0.3301 0.00 0.00% 0.3495 0.3495 0.3301 20,239
Apr 26 2024 0.3301 0.00 0.00% 0.3301 0.3301 0.3301 0
Apr 25 2024 0.3301 -0.0106 -3.11% 0.33 0.3437 0.33 15,017
Apr 24 2024 0.3407 0.00 0.00% 0.3407 0.3407 0.3407 0
Apr 23 2024 0.3407 -0.0191 -5.31% 0.34075 0.34075 0.3407 1,200
Apr 22 2024 0.3598 -0.0112 -3.02% 0.3598 0.3598 0.3598 15,080
Apr 19 2024 0.371 -0.0191 -4.90% 0.39395 0.39395 0.371 29,150
Apr 18 2024 0.3901 0.0006 0.15% 0.3901 0.3901 0.3901 1,000
Apr 17 2024 0.3895 0.0195 5.27% 0.3587 0.3895 0.3587 90,000
Apr 16 2024 0.37 -0.0017 -0.46% 0.36185 0.37 0.36185 18,855
Apr 15 2024 0.3717 0.00 0.00% 0.3717 0.3717 0.3717 0
Apr 12 2024 0.3717 0.0317 9.32% 0.3717 0.3717 0.3717 15,000
Apr 11 2024 0.34 -0.02 -5.56% 0.3456 0.3456 0.3306 46,451
Apr 10 2024 0.36 -0.03 -7.69% 0.4576 0.4576 0.36 29,987
Apr 09 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0
Apr 08 2024 0.39 -0.02 -4.88% 0.4576 0.4576 0.3656 30,263
Apr 05 2024 0.41 0.00 0.00% 0.41 0.41 0.41 0
Apr 04 2024 0.41 -0.0062 -1.49% 0.41 0.41 0.41 4,005
Apr 03 2024 0.4162 -0.0286 -6.43% 0.4032 0.4162 0.4032 2,000
Apr 02 2024 0.4448 0.00 0.00% 0.4448 0.4448 0.4448 0
Apr 01 2024 0.4448 0.0704 18.80% 0.4448 0.4448 0.4448 1,070
Mar 28 2024 0.3744 0.0207 5.85% 0.3744 0.3744 0.3744 2,600
Mar 27 2024 0.3537 0.0093 2.70% 0.3537 0.3587 0.3537 16,503
Mar 26 2024 0.3444 -0.0156 -4.33% 0.3646 0.3646 0.34 9,150
Mar 25 2024 0.36 0.00 0.00% 0.36 0.36 0.36 3,000
Mar 22 2024 0.36 -0.0018 -0.50% 0.38 0.38 0.36 6,640
Mar 21 2024 0.3618 0.00 0.00% 0.3618 0.3618 0.3618 0
Mar 20 2024 0.3618 -0.0834 -18.73% 0.3952 0.44 0.3618 8,352
Mar 19 2024 0.4452 0.00 0.00% 0.4452 0.4452 0.4452 0
Mar 18 2024 0.4452 0.0495 12.51% 0.4452 0.4452 0.4452 2,500
Mar 15 2024 0.3957 0.00 0.00% 0.3957 0.3957 0.3957 0
Mar 14 2024 0.3957 -0.0625 -13.64% 0.402 0.402 0.3957 14,000
Mar 13 2024 0.4582 0.0562 13.98% 0.4582 0.4582 0.4582 1,000
Mar 12 2024 0.402 -0.058 -12.61% 0.46 0.46 0.402 5,100
Mar 11 2024 0.46 -0.01125 -2.39% 0.46 0.46 0.46 16,653
Mar 08 2024 0.47125 -0.00615 -1.29% 0.4876 0.49 0.47125 6,813
Mar 07 2024 0.4774 0.0044 0.93% 0.4763 0.4774 0.4713 7,500
Mar 06 2024 0.473 -0.0512 -9.77% 0.4973 0.4973 0.473 1,900
Mar 05 2024 0.5242 0.00 0.00% 0.5242 0.5242 0.5242 0
Mar 04 2024 0.5242 0.0115 2.24% 0.5242 0.5242 0.5242 734

Your Recent History

USOTC
MSCLF
Satellos Bioscience (QB)
NASDAQ
ABBNRXX
Citigroup Global Markets...
BIT
UC4AYK
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved