Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

MSCL Satellos Bioscience Inc

0.51

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

MSCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 20 2024	0.48	-0.07	-12.73%	0.53	0.53	0.48	178,740
Mar 19 2024	0.55	-0.06	-9.84%	0.60	0.60	0.54	36,996
Mar 18 2024	0.61	0.06	10.91%	0.56	0.61	0.56	13,336
Mar 15 2024	0.55	-0.02	-3.51%	0.60	0.60	0.55	22,372
Mar 14 2024	0.57	-0.04	-6.56%	0.57	0.58	0.55	29,149
Mar 13 2024	0.61	0.03	5.17%	0.58	0.62	0.55	68,147
Mar 12 2024	0.58	-0.04	-6.45%	0.62	0.63	0.56	26,800
Mar 11 2024	0.62	-0.02	-3.13%	0.62	0.63	0.62	83,523
Mar 08 2024	0.64	0.00	0.00%	0.67	0.67	0.63	33,340
Mar 07 2024	0.64	0.00	0.00%	0.64	0.64	0.62	62,400
Mar 06 2024	0.64	-0.01	-1.54%	0.68	0.68	0.64	31,810
Mar 05 2024	0.65	-0.04	-5.80%	0.69	0.69	0.65	22,950
Mar 04 2024	0.69	0.00	0.00%	0.73	0.73	0.69	45,350

Satellos Bioscience

Vontobel Financial Produ...

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