Canada markets close in 5 hours 20 minutes

Satellos Bioscience Inc. (MSCL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25500.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.25500.25500.25000.25500.255036,300
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
Oct 27, 20220.30000.30000.30000.30000.300011,500
Oct 26, 20220.31000.31000.28000.29000.2900142,200
Oct 25, 20220.32000.32000.31000.31000.310023,300
Oct 24, 20220.31000.32000.31000.31000.310052,000
Oct 21, 20220.33000.33000.33000.33000.3300800
Oct 20, 20220.33000.33000.33000.33000.33001,000
Oct 19, 20220.36000.36000.36000.36000.3600-
Oct 18, 20220.36000.36000.36000.36000.36008,000
Oct 17, 20220.36000.36000.36000.36000.3600-
Oct 14, 20220.33000.36000.31000.36000.3600143,100
Oct 13, 20220.31000.32000.30000.31000.310035,700
Oct 12, 20220.31000.31000.30000.30000.30008,500
Oct 11, 20220.32000.32000.31000.31000.310026,500
Oct 07, 20220.35000.35000.33000.33000.3300126,700
Oct 06, 20220.34000.34000.34000.34000.340039,000
Oct 05, 20220.33000.33000.33000.33000.33002,500
Oct 04, 20220.31000.32000.31000.31000.31002,000
Oct 03, 20220.33000.33000.33000.33000.3300800
Sept 30, 20220.33000.33000.33000.33000.3300-
Sept 29, 20220.33000.33000.33000.33000.3300-
Sept 28, 20220.35000.35000.33000.33000.33006,000
Sept 27, 20220.33000.33000.33000.33000.33001,000
Sept 26, 20220.32000.32000.32000.32000.320020,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...