STOCKS SLIDE AFTER FED RAISES RATES BY 25 BASIS POINTS

Powell: Process of disinflation still happening, 2% inflation target remains intact

Satellos Bioscience Inc. (MSCL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4100

+0.0300

(+7.89%)

At close: 12:08PM EDT

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.3950	0.4450	0.3950	0.4100	0.4100	22,636
Mar 21, 2023	0.3700	0.4100	0.3700	0.3800	0.3800	40,000
Mar 20, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	5,000
Mar 17, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	56,600
Mar 16, 2023	0.3600	0.3800	0.3600	0.3800	0.3800	27,300
Mar 15, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	19,300
Mar 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Mar 13, 2023	0.3500	0.3500	0.3200	0.3200	0.3200	22,700
Mar 10, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	16,500
Mar 09, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	66,000
Mar 08, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Mar 07, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Mar 06, 2023	0.4000	0.4000	0.3500	0.3700	0.3700	89,500
Mar 03, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	2,000
Mar 02, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	21,000
Mar 01, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	16,000
Feb 28, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	35,000
Feb 27, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	25,100
Feb 24, 2023	0.3700	0.4100	0.3700	0.4100	0.4100	6,500
Feb 23, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	150,500
Feb 22, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	30,000
Feb 21, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	5,600
Feb 17, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Feb 16, 2023	0.4500	0.4500	0.4100	0.4300	0.4300	68,700
Feb 15, 2023	0.3900	0.4300	0.3900	0.4300	0.4300	66,300
Feb 14, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	40,000
Feb 13, 2023	0.4000	0.4300	0.4000	0.4100	0.4100	130,400
Feb 10, 2023	0.3900	0.4200	0.3900	0.4000	0.4000	155,800
Feb 09, 2023	0.3900	0.3900	0.3600	0.3800	0.3800	57,500
Feb 08, 2023	0.4100	0.4300	0.3900	0.3900	0.3900	162,000
Feb 07, 2023	0.3700	0.4200	0.3400	0.4000	0.4000	323,400
Feb 06, 2023	0.2700	0.3100	0.2700	0.3100	0.3100	158,700
Feb 03, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	21,500
Feb 02, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	10,500
Feb 01, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	1,200
Jan 31, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	12,900
Jan 30, 2023	0.3000	0.3000	0.2700	0.2700	0.2700	57,500
Jan 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jan 26, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	7,900
Jan 25, 2023	0.3000	0.3000	0.2700	0.2900	0.2900	40,500
Jan 24, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	42,300
Jan 23, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jan 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	25,100
Jan 19, 2023	0.3400	0.3400	0.3100	0.3100	0.3100	8,300
Jan 18, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	32,000
Jan 17, 2023	0.3300	0.3300	0.3100	0.3100	0.3100	19,500
Jan 16, 2023	0.3400	0.3400	0.3100	0.3100	0.3100	61,500
Jan 13, 2023	0.2800	0.3300	0.2700	0.3300	0.3300	168,800
Jan 12, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	12,000
Jan 11, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	109,500
Jan 10, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	82,000
Jan 09, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Jan 06, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	44,800
Jan 05, 2023	0.2500	0.2800	0.2500	0.2800	0.2800	72,000
Jan 04, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	5,100
Jan 03, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	32,200
Dec 30, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Dec 29, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	1,200
Dec 28, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	88,300
Dec 23, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	49,500
Dec 22, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Dec 21, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	-
Dec 20, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	24,600
Dec 19, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	45,500
Dec 16, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	7,100
Dec 15, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	30,500
Dec 14, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	43,800
Dec 13, 2022	0.2300	0.2400	0.2300	0.2300	0.2300	56,600
Dec 12, 2022	0.2500	0.2500	0.2300	0.2300	0.2300	19,500
Dec 09, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	25,000
Dec 08, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	40,600
Dec 07, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	12,500
Dec 06, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 05, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	36,300
Dec 02, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	18,500
Dec 01, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	4,200
Nov 30, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	41,500
Nov 29, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	22,400
Nov 28, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	10,500
Nov 25, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	14,500
Nov 24, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 23, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	59,900
Nov 22, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	72,500
Nov 21, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	4,800
Nov 18, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	1,200
Nov 17, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	4,700
Nov 16, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	32,500
Nov 15, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	3,000
Nov 14, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	6,700
Nov 11, 2022	0.2400	0.2600	0.2300	0.2300	0.2300	68,600
Nov 10, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	69,900
Nov 09, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	54,500
Nov 08, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	6,000
Nov 07, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 04, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 03, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	43,000
Nov 02, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	111,000
Nov 01, 2022	0.2800	0.2800	0.2500	0.2500	0.2500	12,500
Oct 31, 2022	0.3000	0.3100	0.2600	0.2900	0.2900	129,800
Oct 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	19,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,683.71+28.79(+0.15%)

S&P 5003,997.51-5.36(-0.13%)

DOW32,470.03-90.57(-0.28%)

CAD/USD0.7282-0.0013(-0.1740%)

CRUDE OIL70.41+0.74(+1.06%)

BTC-CAD37,563.62-1,035.84(-2.68%)

STOCKS SLIDE AFTER FED RAISES RATES BY 25 BASIS POINTS

Satellos Bioscience Inc. (MSCL.V)

S&P/TSX
19,683.71
+28.79(+0.15%)

S&P 500
3,997.51
-5.36(-0.13%)

DOW
32,470.03
-90.57(-0.28%)

CAD/USD
0.7282
-0.0013(-0.1740%)

CRUDE OIL
70.41
+0.74(+1.06%)

BTC-CAD
37,563.62
-1,035.84(-2.68%)