Satellos Bioscience Inc. (MSCLF)
OTCMKTS
· Delayed Price · Currency is USD
0.4600
-0.0200 (-4.17%)
May 16, 2025, 2:37 PM EDT
Satellos Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -7.60% | 138,436 |
| May 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.65% | 45,000 |
| May 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.21% | 9,540 |
| May 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.55% | 62,844 |
| May 12, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -5.60% | 35,426 |
| May 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2 |
| May 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.13% | 500 |
| May 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| May 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.75% | 1,000 |
| May 5, 2025 | 0.48 | 0.52 | 0.47 | 0.47 | 0.47 | -0.39% | 18,700 |
| May 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.19% | 13,848 |
| May 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -4.79% | 32,300 |
| Apr 30, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 54,400 |
| Apr 29, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 0.65% | 78,595 |
| Apr 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Apr 25, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.77% | 3,474 |
| Apr 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -4.42% | 2,650 |
| Apr 23, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 11.62% | 31,000 |
| Apr 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 39,504 |
| Apr 21, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.27% | 52,000 |
| Apr 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.50% | 10,000 |
| Apr 16, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.02% | 45,630 |
| Apr 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Apr 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,226 |
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45% | 2,250 |
| Apr 10, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -0.13% | 5,409 |
| Apr 9, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | -5.34% | 11,377 |
| Apr 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,335 |
| Apr 7, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | -2.75% | 29,811 |
| Apr 4, 2025 | 0.46 | 0.47 | 0.42 | 0.47 | 0.47 | -2.07% | 33,525 |
| Apr 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -7.12% | 29,064 |
| Apr 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.19% | 21,000 |
| Apr 1, 2025 | 0.52 | 0.53 | 0.48 | 0.51 | 0.51 | -9.11% | 75,046 |
| Mar 31, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | - | 88,883 |
| Mar 28, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 2.09% | 27,500 |
| Mar 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.69% | 8,000 |
| Mar 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 72,000 |
| Mar 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -7.87% | 55,700 |
| Mar 24, 2025 | 0.53 | 0.63 | 0.53 | 0.60 | 0.60 | 10.56% | 85,301 |
| Mar 21, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 0.22% | 96,889 |
| Mar 20, 2025 | 0.53 | 0.55 | 0.44 | 0.54 | 0.54 | 1.41% | 72,323 |
| Mar 19, 2025 | 0.61 | 0.61 | 0.51 | 0.53 | 0.53 | -11.42% | 31,075 |
| Mar 18, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.66% | 32,975 |
| Mar 17, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -9.52% | 78,214 |
| Mar 14, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 3.64% | 35,304 |
| Mar 13, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.04% | 86,286 |
| Mar 12, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 6.38% | 15,450 |
| Mar 11, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | - | 82,500 |
| Mar 10, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 3.96% | 52,059 |
| Mar 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.22% | 36,000 |