Satellos Bioscience Inc. (TSX:MSCL)
Canada flag Canada · Delayed Price · Currency is CAD
0.6500
-0.0100 (-1.52%)
May 21, 2025, 3:11 PM EDT

Satellos Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20250.660.670.650.660.66-215,005
May 20, 20250.640.670.640.660.664.76%129,000
May 16, 20250.630.650.610.630.63-1.56%216,500
May 15, 20250.650.650.610.640.64-75,510
May 14, 20250.640.650.640.640.64-4.48%26,503
May 13, 20250.630.670.630.670.674.69%114,300
May 12, 20250.630.650.610.640.64-3.03%45,510
May 9, 20250.640.660.640.660.661.54%185,800
May 8, 20250.650.660.630.650.65-42,509
May 7, 20250.670.670.650.650.65-2.99%39,100
May 6, 20250.690.690.660.670.67-1.47%90,000
May 5, 20250.680.690.650.680.683.03%138,700
May 2, 20250.640.690.640.660.664.76%112,146
May 1, 20250.660.660.630.630.63-3.08%80,500
Apr 30, 20250.660.690.650.650.651.56%109,521
Apr 29, 20250.630.660.630.640.641.59%121,100
Apr 28, 20250.660.660.630.630.63-40,600
Apr 25, 20250.650.650.630.630.63-4.55%50,540
Apr 24, 20250.660.670.650.660.66-4.35%102,536
Apr 23, 20250.630.710.630.690.6911.29%193,200
Apr 22, 20250.620.660.620.620.62-163,500
Apr 21, 20250.640.640.620.620.62-3.13%51,144
Apr 17, 20250.630.640.620.640.641.59%51,503
Apr 16, 20250.640.640.620.630.63-3.08%148,010
Apr 15, 20250.650.660.640.650.65-1.52%144,700
Apr 14, 20250.630.670.630.660.664.76%11,226
Apr 11, 20250.610.640.610.630.633.28%144,300
Apr 10, 20250.660.660.600.610.61-7.58%179,100
Apr 9, 20250.620.660.570.660.664.76%459,300
Apr 8, 20250.650.680.630.630.63-3.08%287,600
Apr 7, 20250.630.680.630.650.65-15,914
Apr 4, 20250.650.680.610.650.65-1.52%158,700
Apr 3, 20250.700.700.660.660.66-7.04%77,800
Apr 2, 20250.710.740.700.710.71-2.74%253,739
Apr 1, 20250.750.750.700.730.73-5.19%268,320
Mar 31, 20250.800.820.750.770.77-3.75%135,001
Mar 28, 20250.790.800.790.800.80-7,402
Mar 27, 20250.800.810.790.800.80-55,000
Mar 26, 20250.810.810.770.800.802.56%136,800
Mar 25, 20250.800.800.780.780.78-2.50%158,000
Mar 24, 20250.760.900.760.800.803.90%666,414
Mar 21, 20250.780.780.760.770.77-95,400
Mar 20, 20250.740.780.720.770.772.67%118,800
Mar 19, 20250.880.880.720.750.75-10.71%404,511
Mar 18, 20250.860.870.840.840.84-1.18%180,000
Mar 17, 20250.920.920.850.850.85-7.61%168,825
Mar 14, 20250.910.940.910.920.922.22%163,500
Mar 13, 20250.940.940.900.900.90-2.17%78,847
Mar 12, 20250.920.940.880.920.923.37%110,700
Mar 11, 20250.860.900.860.890.892.30%291,945