Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20230.39500.44500.39500.41000.410022,636
Mar 21, 20230.37000.41000.37000.38000.380040,000
Mar 20, 20230.38000.38000.37000.37000.37005,000
Mar 17, 20230.37000.39000.37000.39000.390056,600
Mar 16, 20230.36000.38000.36000.38000.380027,300
Mar 15, 20230.35000.36000.35000.35000.350019,300
Mar 14, 20230.35000.35000.35000.35000.35003,000
Mar 13, 20230.35000.35000.32000.32000.320022,700
Mar 10, 20230.35000.35000.35000.35000.350016,500
Mar 09, 20230.37000.37000.35000.35000.350066,000
Mar 08, 20230.37000.37000.37000.37000.37004,000
Mar 07, 20230.37000.37000.37000.37000.370010,000
Mar 06, 20230.40000.40000.35000.37000.370089,500
Mar 03, 20230.38000.39000.38000.39000.39002,000
Mar 02, 20230.37000.37000.36000.36000.360021,000
Mar 01, 20230.36000.36000.35000.36000.360016,000
Feb 28, 20230.37000.37000.36000.37000.370035,000
Feb 27, 20230.36000.36000.35000.35000.350025,100
Feb 24, 20230.37000.41000.37000.41000.41006,500
Feb 23, 20230.41000.41000.40000.40000.4000150,500
Feb 22, 20230.43000.43000.42000.42000.420030,000
Feb 21, 20230.43000.43000.42000.42000.42005,600
Feb 17, 20230.42000.42000.42000.42000.42002,500
Feb 16, 20230.45000.45000.41000.43000.430068,700
Feb 15, 20230.39000.43000.39000.43000.430066,300
Feb 14, 20230.41000.41000.40000.41000.410040,000
Feb 13, 20230.40000.43000.40000.41000.4100130,400
Feb 10, 20230.39000.42000.39000.40000.4000155,800
Feb 09, 20230.39000.39000.36000.38000.380057,500
Feb 08, 20230.41000.43000.39000.39000.3900162,000
Feb 07, 20230.37000.42000.34000.40000.4000323,400
Feb 06, 20230.27000.31000.27000.31000.3100158,700
Feb 03, 20230.26000.26000.26000.26000.260021,500
Feb 02, 20230.27000.27000.27000.27000.270010,500
Feb 01, 20230.28000.28000.27000.27000.27001,200
Jan 31, 20230.28000.28000.26000.26000.260012,900
Jan 30, 20230.30000.30000.27000.27000.270057,500
Jan 27, 20230.30000.30000.30000.30000.3000500
Jan 26, 20230.30000.31000.30000.30000.30007,900
Jan 25, 20230.30000.30000.27000.29000.290040,500
Jan 24, 20230.28000.28000.27000.27000.270042,300
Jan 23, 20230.31000.31000.31000.31000.31001,000
Jan 20, 20230.30000.30000.30000.30000.300025,100
Jan 19, 20230.34000.34000.31000.31000.31008,300
Jan 18, 20230.31000.32000.31000.32000.320032,000
Jan 17, 20230.33000.33000.31000.31000.310019,500
Jan 16, 20230.34000.34000.31000.31000.310061,500
Jan 13, 20230.28000.33000.27000.33000.3300168,800
Jan 12, 20230.28000.28000.28000.28000.280012,000
Jan 11, 20230.28000.28000.28000.28000.2800109,500
Jan 10, 20230.28000.28000.28000.28000.280082,000
Jan 09, 20230.28000.28000.28000.28000.28006,000
Jan 06, 20230.28000.28000.27000.27000.270044,800
Jan 05, 20230.25000.28000.25000.28000.280072,000
Jan 04, 20230.25000.25000.25000.25000.25005,100
Jan 03, 20230.27000.27000.25000.25000.250032,200
Dec 30, 20220.22000.22000.22000.22000.22001,000
Dec 29, 20220.23000.23000.23000.23000.23001,200
Dec 28, 20220.23000.23000.22000.22000.220088,300
Dec 23, 20220.22000.23000.22000.23000.230049,500
Dec 22, 20220.22000.22000.22000.22000.2200-
Dec 21, 20220.22000.22000.22000.22000.2200-
Dec 20, 20220.23000.23000.22000.22000.220024,600
Dec 19, 20220.23000.23000.22000.23000.230045,500
Dec 16, 20220.23000.23000.23000.23000.23007,100
Dec 15, 20220.23000.23000.23000.23000.230030,500
Dec 14, 20220.23000.23000.23000.23000.230043,800
Dec 13, 20220.23000.24000.23000.23000.230056,600
Dec 12, 20220.25000.25000.23000.23000.230019,500
Dec 09, 20220.25000.25000.25000.25000.250025,000
Dec 08, 20220.25000.25000.25000.25000.250040,600
Dec 07, 20220.26000.26000.25000.25000.250012,500
Dec 06, 20220.26000.26000.26000.26000.2600-
Dec 05, 20220.26000.26000.25000.26000.260036,300
Dec 02, 20220.26000.26000.25000.25000.250018,500
Dec 01, 20220.26000.26000.26000.26000.26004,200
Nov 30, 20220.25000.26000.25000.26000.260041,500
Nov 29, 20220.26000.26000.25000.25000.250022,400
Nov 28, 20220.26000.26000.25000.25000.250010,500
Nov 25, 20220.28000.28000.28000.28000.280014,500
Nov 24, 20220.28000.28000.28000.28000.2800-
Nov 23, 20220.27000.28000.27000.28000.280059,900
Nov 22, 20220.25000.25000.24000.24000.240072,500
Nov 21, 20220.23000.23000.23000.23000.23004,800
Nov 18, 20220.23000.23000.23000.23000.23001,200
Nov 17, 20220.24000.24000.23000.23000.23004,700
Nov 16, 20220.24000.24000.22000.22000.220032,500
Nov 15, 20220.24000.24000.24000.24000.24003,000
Nov 14, 20220.23000.23000.23000.23000.23006,700
Nov 11, 20220.24000.26000.23000.23000.230068,600
Nov 10, 20220.25000.25000.25000.25000.250069,900
Nov 09, 20220.25000.25000.24000.25000.250054,500
Nov 08, 20220.26000.27000.26000.27000.27006,000
Nov 07, 20220.26000.26000.26000.26000.2600-
Nov 04, 20220.26000.26000.26000.26000.2600-
Nov 03, 20220.27000.27000.26000.26000.260043,000
Nov 02, 20220.26000.26000.25000.26000.2600111,000
Nov 01, 20220.28000.28000.25000.25000.250012,500
Oct 31, 20220.30000.31000.26000.29000.2900129,800
Oct 28, 20220.30000.30000.30000.30000.300019,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...