Satellos Bioscience Inc. - MSCL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2024	0.62	0.58	0.58	0.63	0.56	26,800
March 11, 2024	0.62	0.62	0.62	0.63	0.62	83,523
March 08, 2024	0.67	0.64	0.64	0.67	0.63	33,340
March 07, 2024	0.64	0.64	0.64	0.64	0.62	62,400
March 06, 2024	0.68	0.64	0.64	0.68	0.64	31,810
March 05, 2024	0.69	0.65	0.65	0.69	0.65	22,950
March 04, 2024	0.73	0.69	0.69	0.73	0.69	45,350
March 01, 2024	0.71	0.69	0.69	0.72	0.67	47,300
February 29, 2024	0.73	0.71	0.71	0.73	0.7	12,330
February 28, 2024	0.71	0.73	0.73	0.73	0.71	26,500
February 27, 2024	0.68	0.7	0.7	0.7	0.67	10,500
February 26, 2024	0.67	0.67	0.67	0.68	0.67	10,247
February 23, 2024	0.71	0.67	0.67	0.71	0.67	23,510
February 22, 2024	0.7	0.7	0.7	0.74	0.69	76,734
February 20, 2024	0.58	0.75	0.75	0.8	0.58	152,332
February 16, 2024	0.57	0.57	0.57	0.57	0.54	88,123
February 15, 2024	0.62	0.56	0.56	0.63	0.54	157,442
February 14, 2024	0.58	0.56	0.56	0.58	0.56	53,750
February 13, 2024	0.53	0.55	0.55	0.56	0.53	15,000
February 12, 2024	0.53	0.53	0.53	0.57	0.5	983,300
February 09, 2024	0.52	0.53	0.53	0.53	0.52	9,800
February 08, 2024	0.55	0.52	0.52	0.55	0.52	12,200
February 07, 2024	0.56	0.54	0.54	0.57	0.54	44,700
February 06, 2024	0.53	0.54	0.54	0.56	0.51	49,900
February 05, 2024	0.52	0.52	0.52	0.55	0.52	26,000
February 02, 2024	0.53	0.52	0.52	0.55	0.51	102,300
February 01, 2024	0.51	0.53	0.53	0.53	0.5	41,500
January 31, 2024	0.53	0.5	0.5	0.53	0.5	58,300
January 30, 2024	0.51	0.51	0.51	0.52	0.5	17,100
January 29, 2024	0.51	0.52	0.52	0.52	0.49	48,300
January 26, 2024	0.47	0.47	0.47	0.47	0.47	14,500
January 25, 2024	0.5	0.46	0.46	0.5	0.46	122,900
January 24, 2024	0.52	0.5	0.5	0.53	0.5	142,700
January 23, 2024	0.55	0.49	0.49	0.55	0.49	56,500
January 22, 2024	0.49	0.55	0.55	0.59	0.49	100,700
January 19, 2024	0.49	0.49	0.49	0.49	0.48	22,500
January 18, 2024	0.53	0.49	0.49	0.61	0.49	183,500
January 17, 2024	0.46	0.52	0.52	0.58	0.46	517,200
January 16, 2024	0.48	0.46	0.46	0.48	0.46	47,800
January 15, 2024	0.45	0.45	0.45	0.45	0.45	2,000
January 12, 2024	0.45	0.46	0.46	0.46	0.45	15,500
January 11, 2024	0.45	0.47	0.47	0.47	0.45	38,000
January 10, 2024	0.47	0.46	0.46	0.47	0.46	42,000
January 09, 2024	0.46	0.45	0.45	0.46	0.45	19,100
January 08, 2024	0.46	0.46	0.46	0.46	0.46	12,000
January 05, 2024	0.47	0.46	0.46	0.47	0.46	17,000
January 04, 2024	0.47	0.46	0.46	0.47	0.46	42,500
January 03, 2024	0.46	0.47	0.47	0.47	0.46	56,300
January 02, 2024	0.45	0.45	0.45	0.45	0.45	19,500
December 29, 2023	0.43	0.43	0.43	0.43	0.43	19,000
December 28, 2023	0.42	0.42	0.42	0.42	0.42	16,500
December 27, 2023	0.45	0.41	0.41	0.45	0.41	65,000
December 22, 2023	0.43	0.41	0.41	0.43	0.41	86,500
December 21, 2023	0.43	0.42	0.42	0.43	0.4	83,100
December 20, 2023	0.44	0.42	0.42	0.44	0.42	42,200
December 19, 2023	0.45	0.46	0.46	0.46	0.45	41,500
December 18, 2023	0.47	0.45	0.45	0.47	0.45	36,500
December 15, 2023	0.47	0.49	0.49	0.49	0.45	46,900
December 14, 2023	0.47	0.48	0.48	0.48	0.47	3,500
December 13, 2023	0.46	0.46	0.46	0.46	0.45	14,500

Satellos Bioscience Inc. (MSCL.V) TSXV