Canada markets closed

Satellos Bioscience Inc. (MSCL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3100-0.0050 (-1.59%)
At close: 10:56AM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.31000.31000.31000.31000.31007,900
Sept 22, 20220.32000.32000.32000.32000.320049,300
Sept 21, 20220.34000.34000.33000.33000.33006,500
Sept 20, 20220.36000.36000.33000.34000.340066,100
Sept 19, 20220.36000.36000.36000.36000.36005,500
Sept 16, 20220.34000.36000.34000.36000.36008,300
Sept 15, 20220.37000.37000.33000.34000.3400330,100
Sept 14, 20220.37000.38000.37000.37000.370032,800
Sept 13, 20220.37000.39000.35000.35000.350093,900
Sept 12, 20220.36000.38000.36000.38000.38006,000
Sept 09, 20220.39000.39000.36000.38000.3800373,800
Sept 08, 20220.42000.42000.38000.40000.4000228,200
Sept 07, 20220.41000.42000.41000.42000.42005,200
Sept 06, 20220.42000.42000.42000.42000.420010,000
Sept 02, 20220.45000.45000.42000.42000.420075,400
Sept 01, 20220.50000.51000.42000.42000.4200233,300
Aug 31, 20220.55000.55000.55000.55000.5500-
Aug 30, 20220.55000.55000.55000.55000.5500-
Aug 29, 20220.55000.55000.55000.55000.5500-
Aug 26, 20220.50000.56000.50000.55000.5500307,500
Aug 25, 20220.50000.50000.50000.50000.5000-
Aug 24, 20220.50000.50000.50000.50000.50006,500
Aug 23, 20220.46000.48000.46000.48000.4800166,800
Aug 22, 20220.44000.48000.44000.48000.4800171,600
Aug 19, 20220.50000.50000.45000.48000.4800119,400
Aug 18, 20220.55000.56000.50000.50000.500067,000
Aug 17, 20220.50000.55000.48000.55000.5500145,200
Aug 16, 20220.51000.52000.51000.51000.5100173,600
Aug 15, 20220.57000.57000.51000.51000.510077,300
Aug 12, 20220.58000.58000.57000.57000.570050,200
Aug 11, 20220.60000.60000.55000.55000.550097,500
Aug 10, 20220.59000.59000.58000.58000.580043,100
Aug 09, 20220.49000.60000.48000.58000.5800132,800
Aug 08, 20220.52000.52000.48000.48000.480053,900
Aug 05, 20220.55000.55000.51000.51000.51001,500
Aug 04, 20220.51000.55000.51000.55000.550011,100
Aug 03, 20220.51000.51000.51000.51000.5100-
Aug 02, 20220.55000.55000.51000.51000.510077,800
Jul 29, 20220.60000.60000.53000.54000.540019,700
Jul 28, 20220.67000.67000.60000.60000.6000224,200
Jul 27, 20220.54000.66000.54000.64000.640030,500
Jul 26, 20220.53000.60000.53000.60000.6000156,300
Jul 25, 20220.53000.54000.51000.54000.5400285,900
Jul 22, 20220.63000.73000.53000.53000.530059,000
Jul 21, 20220.41000.57000.41000.53000.530053,100
Jul 20, 20220.48000.50000.44000.47000.470045,000
Jul 19, 20220.40000.50000.39000.50000.5000261,200
Jul 18, 20220.40000.40000.39000.39000.39002,000
Jul 15, 20220.38000.43000.38000.43000.430028,500
Jul 14, 20220.34000.35000.32000.35000.350057,600
Jul 13, 20220.38000.38000.34000.36000.3600100,300
Jul 12, 20220.43000.43000.38000.38000.3800363,000
Jul 11, 20220.44000.44000.43000.43000.430067,000
Jul 08, 20220.44000.44000.43000.43000.430029,500
Jul 07, 20220.43000.46000.43000.43000.430023,000
Jul 06, 20220.46000.46000.43000.44000.440021,300
Jul 05, 20220.60000.60000.46000.46000.460072,000
Jul 04, 20220.53000.63000.53000.62000.620078,700
Jun 30, 20220.50000.59000.50000.51000.510040,400
Jun 29, 20220.46000.46000.46000.46000.4600-
Jun 28, 20220.43000.46000.43000.46000.460046,000
Jun 27, 20220.43000.43000.43000.43000.430027,000
Jun 24, 20220.45000.46000.40000.41000.410096,300
Jun 23, 20220.44000.44000.44000.44000.4400700
Jun 22, 20220.50000.50000.43000.43000.43008,000
Jun 21, 20220.41000.45000.41000.41000.410016,000
Jun 20, 20220.44000.45000.44000.45000.45006,000
Jun 17, 20220.43000.45000.43000.45000.45006,100
Jun 16, 20220.44000.44000.42000.42000.420028,700
Jun 15, 20220.54000.54000.44000.44000.440019,000
Jun 14, 20220.52000.52000.43000.45000.4500263,500
Jun 13, 20220.55000.55000.51000.51000.510086,700
Jun 10, 20220.59000.59000.59000.59000.5900500
Jun 09, 20220.60000.60000.57000.57000.57008,100
Jun 08, 20220.65000.65000.58000.58000.580016,100
Jun 07, 20220.65000.65000.65000.65000.650012,000
Jun 06, 20220.69000.69000.65000.65000.650044,100
Jun 03, 20220.74000.74000.74000.74000.7400-
Jun 02, 20220.74000.74000.74000.74000.74001,400
Jun 01, 20220.75000.75000.75000.75000.750078,300
May 31, 20220.75000.79000.75000.78000.780028,500
May 30, 20220.78000.78000.77000.77000.770012,400
May 27, 20220.75000.82000.75000.75000.750044,300
May 26, 20220.74000.74000.74000.74000.7400-
May 25, 20220.69000.74000.68000.74000.740025,500
May 24, 20220.69000.69000.66000.69000.690015,700
May 20, 20220.68000.69000.68000.69000.690032,000
May 19, 20220.69000.69000.68000.69000.690038,000
May 18, 20220.68000.69000.66000.68000.680024,500
May 17, 20220.70000.73000.69000.70000.700028,100
May 16, 20220.73000.73000.70000.70000.70006,400
May 13, 20220.71000.71000.71000.71000.7100-
May 12, 20220.76000.79000.71000.71000.710049,500
May 11, 20220.75000.75000.74000.74000.74009,900
May 10, 20220.80000.80000.75000.75000.75006,200
May 09, 20220.86000.87000.85000.85000.850023,600
May 06, 20220.94000.96000.94000.94000.940016,300
May 05, 20220.94001.00000.90000.95000.950039,700
May 04, 20221.06001.06001.00001.00001.000029,500
May 03, 20221.08001.11001.00001.10001.100029,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...