Canada Markets close in 2 hrs 1 min

Satellos Bioscience Inc. (MSCL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5000-0.0100 (-1.96%)
As of 11:42AM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.52000.52000.50000.50000.500051,940
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
May 02, 20220.98001.15000.98001.10001.100054,600
Apr 29, 20221.07001.07001.00001.00001.000053,200
Apr 28, 20221.02001.05001.00001.00001.000013,000
Apr 27, 20221.15001.15001.05001.05001.050015,600
Apr 26, 20221.16001.16001.09001.14001.140014,700
Apr 25, 20221.15001.20001.15001.20001.200069,400
Apr 22, 20221.07001.15001.07001.15001.150067,400
Apr 21, 20221.07001.08001.05001.06001.06008,100
Apr 20, 20221.07001.08001.07001.08001.080011,600
Apr 19, 20221.07001.09001.05001.09001.090011,400
Apr 18, 20221.10001.10001.09001.09001.090015,400
Apr 14, 20221.09001.09001.09001.09001.09002,600
Apr 13, 20221.05001.10001.05001.10001.100031,900
Apr 12, 20221.05001.08001.05001.08001.08005,000
Apr 11, 20221.09001.10001.02001.06001.060060,600
Apr 08, 20221.00001.20000.99001.06001.0600189,100
Apr 07, 20220.80000.95000.80000.93000.930047,100
Apr 06, 20220.76000.80000.76000.78000.780049,100
Apr 05, 20220.73000.73000.73000.73000.73003,000
Apr 04, 20220.73000.73000.71000.71000.710024,800
Apr 01, 20220.72000.73000.72000.73000.730013,800
Mar 31, 20220.72000.75000.72000.75000.750016,500
Mar 30, 20220.79000.79000.79000.79000.7900-
Mar 29, 20220.79000.79000.79000.79000.7900-
Mar 28, 20220.79000.79000.79000.79000.79001,200
Mar 25, 20220.75000.75000.71000.71000.710018,500
Mar 24, 20220.71000.80000.70000.77000.770026,500
Mar 23, 20220.73000.73000.72000.72000.720014,500
Mar 22, 20220.79000.79000.79000.79000.79001,000
Mar 21, 20220.78000.79000.75000.75000.750012,500
Mar 18, 20220.71000.75000.71000.75000.75005,500
Mar 17, 20220.79000.79000.74000.74000.740018,200
Mar 16, 20220.80000.80000.78000.78000.78005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...