STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Investors to get another inflation reading next week, the first day of the Fed's two-day policy meeting

Satellos Bioscience Inc. (MSCL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2550

0.0000

(0.00%)

As of 03:50PM EST. Market open.

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	0.2550	0.2550	0.2500	0.2550	0.2550	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
Oct 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	11,500
Oct 26, 2022	0.3100	0.3100	0.2800	0.2900	0.2900	142,200
Oct 25, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	23,300
Oct 24, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	52,000
Oct 21, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	800
Oct 20, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Oct 19, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 18, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	8,000
Oct 17, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 14, 2022	0.3300	0.3600	0.3100	0.3600	0.3600	143,100
Oct 13, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	35,700
Oct 12, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	8,500
Oct 11, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	26,500
Oct 07, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	126,700
Oct 06, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	39,000
Oct 05, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Oct 04, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	2,000
Oct 03, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	800
Sept 30, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sept 29, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sept 28, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	6,000
Sept 27, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Sept 26, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	20,500
Sept 23, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	7,900
Sept 22, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	49,300
Sept 21, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	6,500
Sept 20, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	66,100
Sept 19, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Sept 16, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	8,300
Sept 15, 2022	0.3700	0.3700	0.3300	0.3400	0.3400	330,100
Sept 14, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	32,800
Sept 13, 2022	0.3700	0.3900	0.3500	0.3500	0.3500	93,900
Sept 12, 2022	0.3600	0.3800	0.3600	0.3800	0.3800	6,000
Sept 09, 2022	0.3900	0.3900	0.3600	0.3800	0.3800	373,800
Sept 08, 2022	0.4200	0.4200	0.3800	0.4000	0.4000	228,200
Sept 07, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	5,200
Sept 06, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	10,000
Sept 02, 2022	0.4500	0.4500	0.4200	0.4200	0.4200	75,400
Sept 01, 2022	0.5000	0.5100	0.4200	0.4200	0.4200	233,300
Aug 31, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 30, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 29, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 26, 2022	0.5000	0.5600	0.5000	0.5500	0.5500	307,500
Aug 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 24, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Aug 23, 2022	0.4600	0.4800	0.4600	0.4800	0.4800	166,800
Aug 22, 2022	0.4400	0.4800	0.4400	0.4800	0.4800	171,600
Aug 19, 2022	0.5000	0.5000	0.4500	0.4800	0.4800	119,400
Aug 18, 2022	0.5500	0.5600	0.5000	0.5000	0.5000	67,000
Aug 17, 2022	0.5000	0.5500	0.4800	0.5500	0.5500	145,200
Aug 16, 2022	0.5100	0.5200	0.5100	0.5100	0.5100	173,600
Aug 15, 2022	0.5700	0.5700	0.5100	0.5100	0.5100	77,300
Aug 12, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	50,200
Aug 11, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	97,500
Aug 10, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	43,100
Aug 09, 2022	0.4900	0.6000	0.4800	0.5800	0.5800	132,800
Aug 08, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	53,900
Aug 05, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	1,500
Aug 04, 2022	0.5100	0.5500	0.5100	0.5500	0.5500	11,100
Aug 03, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 02, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	77,800
Jul 29, 2022	0.6000	0.6000	0.5300	0.5400	0.5400	19,700
Jul 28, 2022	0.6700	0.6700	0.6000	0.6000	0.6000	224,200
Jul 27, 2022	0.5400	0.6600	0.5400	0.6400	0.6400	30,500
Jul 26, 2022	0.5300	0.6000	0.5300	0.6000	0.6000	156,300
Jul 25, 2022	0.5300	0.5400	0.5100	0.5400	0.5400	285,900
Jul 22, 2022	0.6300	0.7300	0.5300	0.5300	0.5300	59,000
Jul 21, 2022	0.4100	0.5700	0.4100	0.5300	0.5300	53,100
Jul 20, 2022	0.4800	0.5000	0.4400	0.4700	0.4700	45,000
Jul 19, 2022	0.4000	0.5000	0.3900	0.5000	0.5000	261,200
Jul 18, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	2,000
Jul 15, 2022	0.3800	0.4300	0.3800	0.4300	0.4300	28,500
Jul 14, 2022	0.3400	0.3500	0.3200	0.3500	0.3500	57,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,103.80-138.46(-0.68%)

S&P 5003,955.28-43.56(-1.09%)

DOW33,735.72-211.38(-0.62%)

CAD/USD0.7319-0.0042(-0.57%)

CRUDE OIL75.82-1.11(-1.44%)

BTC-CAD23,235.00-259.63(-1.11%)

STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Satellos Bioscience Inc. (MSCL.V)

S&P/TSX
20,103.80
-138.46(-0.68%)

S&P 500
3,955.28
-43.56(-1.09%)

DOW
33,735.72
-211.38(-0.62%)

CAD/USD
0.7319
-0.0042(-0.57%)

CRUDE OIL
75.82
-1.11(-1.44%)

BTC-CAD
23,235.00
-259.63(-1.11%)