Satellos Bioscience Inc Historical Data - MSCL | ADVFN

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

Satellos Bioscience Inc (MSCL)

0.95

0.05

( 5.56% )

Updated: 13:30:57

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	28.3783783784	0.74	1.32	0.74	359937	1.00542978	CS
4	0.12	14.4578313253	0.83	1.32	0.67	161365	0.89591405	CS
12	0.45	90	0.5	1.32	0.45	159244	0.76838995	CS
26	0.38	66.6666666667	0.57	1.32	0.45	106677	0.69216394	CS
52	0.33	53.2258064516	0.62	1.32	0.38	89456	0.65220945	CS
156	0.33	53.2258064516	0.62	1.32	0.38	89456	0.65220945	CS
260	0.33	53.2258064516	0.62	1.32	0.38	89456	0.65220945	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734043200	0.9	-0.29	-24.37	1.18	1.18	0.9	345504
1733956800	1.19	0.19	19.00	1	1.32	0.97	574577
1733870400	1	0.15	17.65	0.85	1.01	0.85	510177
1733784000	0.85	0.04	4.94	0.81	0.85	0.76	133585
1733524800	0.81	0.08	10.96	0.74	0.81	0.74	235840
1733438400	0.73	0	0.00	0.6899999	0.75	0.6899999	104030
1733352000	0.73	0.01	1.39	0.73	0.73	0.6899999	56185
1733265600	0.72	0.01	1.41	0.7	0.73	0.6899999	98303
1733179200	0.71	0.01	1.43	0.72	0.72	0.7	28541
1732920000	0.7	0	0.00	0.7	0.7	0.6899999	86695
1732833600	0.7	0	0.00	0.71	0.72	0.6899999	49700
1732747200	0.7	-0.03	-4.11	0.72	0.73	0.6899999	36300
1732660800	0.73	-0.02	-2.67	0.76	0.78	0.72	50207
1732574400	0.75	0	0.00	0.76	0.76	0.75	6636
1732315200	0.75	-0.06	-7.41	0.8199999	0.8199999	0.67	351193
1732228800	0.81	0.03	3.85	0.79	0.8199999	0.79	160259
1732142400	0.78	0.02	2.63	0.78	0.8	0.77	187500
1732056000	0.76	-0.05	-6.17	0.8199999	0.8199999	0.76	87569
1731969600	0.81	-0.04	-4.71	0.85	0.85	0.8	10421
1731710400	0.85	0.02	2.41	0.83	0.85	0.8	114069
1731624000	0.83	-0.02	-2.35	0.86	0.86	0.83	67106
1731537600	0.85	0.01	1.19	0.87	0.87	0.8199999	134906
1731451200	0.84	-0.01	-1.18	0.85	0.88	0.8199999	108022
1731364800	0.85	0	0.00	0.85	0.89	0.8199999	140512
1731105600	0.85	0	0.00	0.87	0.87	0.81	110945
1731019200	0.85	0	0.00	0.865	0.88	0.85	86725
1730932800	0.85	0.01	1.19	0.86	0.86	0.84	76371
1730846400	0.84	-0.01	-1.18	0.85	0.89	0.83	128346
1730760000	0.85	0.02	2.41	0.84	0.88	0.83	153458
1730497200	0.83	-0.01	-1.19	0.84	0.85	0.83	38347
1730410800	0.84	0	0.00	0.85	0.85	0.79	84385
1730324400	0.84	0	0.00	0.85	0.86	0.83	82441
1730238000	0.84	0	0.00	0.84	0.9	0.84	243766
1730151600	0.84	0.03	3.70	0.8	0.88	0.79	198100
1729892400	0.81	0.06	8.00	0.75	0.81	0.75	168716
1729806000	0.75	0.02	2.74	0.74	0.75	0.73	63650
1729719600	0.73	0.01	1.39	0.74	0.75	0.7	101600
1729633200	0.72	0.01	1.41	0.72	0.81	0.7	461192
1729546800	0.71	-0.09	-11.25	0.85	0.85	0.6899999	1107110
1729287600	0.8	0.12	17.65	0.6899999	0.89	0.6899999	235875
1729201200	0.68	0.02	3.03	0.6899999	0.6899999	0.67	36600
1729114800	0.66	0.04	6.45	0.66	0.67	0.65	55000
1729028400	0.62	-0.02	-3.13	0.65	0.65	0.6	90660
1728682800	0.64	-0.04	-5.88	0.66	0.6899999	0.64	46227
1728596400	0.68	0.09	15.25	0.58	0.7	0.58	152817
1728510000	0.59	0	0.00	0.59	0.59	0.59	0
1728423600	0.59	0.03	5.36	0.58	0.62	0.5699999	129996
1728337200	0.56	0.05	9.80	0.52	0.58	0.5	209327
1728078000	0.51	0.01	2.00	0.49	0.51	0.485	44500
1727991600	0.5	0	0.00	0.5	0.5	0.5	21683
1727905200	0.5	0	0.00	0.5	0.5	0.485	26000
1727818800	0.5	0.04	8.70	0.49	0.5	0.48	103000
1727730000	0.46	-0.01	-2.13	0.46	0.46	0.45	84800
1727473200	0.47	0.01	2.17	0.47	0.48	0.465	52500
1727386800	0.46	-0.025	-5.15	0.485	0.485	0.46	39743
1727300400	0.485	0.02	4.30	0.465	0.485	0.465	14000
1727214000	0.465	-0.01	-2.11	0.48	0.48	0.465	28513
1727127600	0.475	-0.02	-4.04	0.495	0.5	0.47	55100
1726868400	0.495	0.005	1.02	0.5	0.5	0.495	32600
1726782000	0.49	0.02	4.26	0.51	0.51	0.49	55619
1726695600	0.47	-0.01	-2.08	0.48	0.48	0.47	80680
1726609200	0.48	-0.005	-1.03	0.49	0.49	0.48	8000
1726522800	0.485	-0.025	-4.90	0.5	0.5	0.48	35557
1726263600	0.51	0.01	2.00	0.5	0.52	0.49	54850

Satellos Bioscience

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions