OTC Markets OTCQB USD

Satellos Bioscience Inc. (MSCLF)

Compare
0.3800 0.0000 (0.00%)
At close: May 30 at 3:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 0.4140 0.4140 0.4140 0.4140 0.4140 500
Jun 13, 2024 0.4140 0.4140 0.4140 0.4140 0.4140 -
Jun 12, 2024 0.4230 0.4230 0.4140 0.4140 0.4140 10,300
Jun 11, 2024 0.3320 0.3320 0.3320 0.3320 0.3320 600
Jun 10, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Jun 7, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Jun 6, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Jun 5, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Jun 4, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Jun 3, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
May 31, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 15,000
May 30, 2024 0.3800 0.3830 0.3800 0.3830 0.3830 56,400
May 29, 2024 0.3640 0.3640 0.3550 0.3550 0.3550 3,500
May 28, 2024 0.3570 0.3600 0.3570 0.3600 0.3600 4,900
May 24, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
May 23, 2024 0.3470 0.3500 0.3200 0.3250 0.3250 28,000
May 22, 2024 0.3420 0.3420 0.3420 0.3420 0.3420 -
May 21, 2024 0.3420 0.3420 0.3420 0.3420 0.3420 2,000
May 20, 2024 0.3680 0.3680 0.3680 0.3680 0.3680 2,000
May 17, 2024 0.3500 0.3560 0.3500 0.3500 0.3500 2,900
May 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 6,000
May 15, 2024 0.3680 0.3680 0.3680 0.3680 0.3680 1,000
May 14, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
May 13, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,800
May 10, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 200
May 9, 2024 0.3210 0.3210 0.3210 0.3210 0.3210 1,500
May 8, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 7, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 6, 2024 0.2970 0.3200 0.2970 0.3200 0.3200 2,000
May 3, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 2, 2024 0.3100 0.3250 0.3100 0.3200 0.3200 103,100
May 1, 2024 0.3190 0.3190 0.3190 0.3190 0.3190 1,000
Apr 30, 2024 0.3300 0.3500 0.3300 0.3320 0.3320 18,800
Apr 29, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 20,200
Apr 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 25, 2024 0.3300 0.3440 0.3300 0.3300 0.3300 15,000
Apr 24, 2024 0.3410 0.3410 0.3410 0.3410 0.3410 -
Apr 23, 2024 0.3410 0.3410 0.3410 0.3410 0.3410 1,200
Apr 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 15,100
Apr 19, 2024 0.3940 0.3940 0.3710 0.3710 0.3710 29,200
Apr 18, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Apr 17, 2024 0.3590 0.3900 0.3590 0.3900 0.3900 90,000
Apr 16, 2024 0.3620 0.3700 0.3620 0.3700 0.3700 18,900
Apr 15, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 100
Apr 12, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 15,000
Apr 11, 2024 0.3460 0.3460 0.3310 0.3400 0.3400 46,500
Apr 10, 2024 0.4580 0.4580 0.3600 0.3600 0.3600 30,000
Apr 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 8, 2024 0.4580 0.4580 0.3660 0.3900 0.3900 30,300
Apr 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 4, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 4,000
Apr 3, 2024 0.4030 0.4160 0.4030 0.4160 0.4160 2,000
Apr 2, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 1,000
Apr 1, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 1,100
Mar 28, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 2,600
Mar 27, 2024 0.3540 0.3590 0.3540 0.3540 0.3540 16,500
Mar 26, 2024 0.3650 0.3650 0.3400 0.3440 0.3440 9,200
Mar 25, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,000
Mar 22, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 6,600
Mar 21, 2024 0.3620 0.3620 0.3620 0.3620 0.3620 -
Mar 20, 2024 0.3950 0.4400 0.3620 0.3620 0.3620 8,400
Mar 19, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Mar 18, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 2,500
Mar 15, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 -
Mar 14, 2024 0.4020 0.4020 0.3960 0.3960 0.3960 14,000
Mar 13, 2024 0.4580 0.4580 0.4580 0.4580 0.4580 1,000
Mar 12, 2024 0.4600 0.4600 0.4020 0.4020 0.4020 5,100
Mar 11, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 16,700
Mar 8, 2024 0.4880 0.4900 0.4710 0.4710 0.4710 6,800
Mar 7, 2024 0.4760 0.4770 0.4710 0.4770 0.4770 7,500
Mar 6, 2024 0.4970 0.4970 0.4730 0.4730 0.4730 1,900
Mar 5, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 -
Mar 4, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 700
Mar 1, 2024 0.5130 0.5130 0.5130 0.5130 0.5130 2,000
Feb 29, 2024 0.5420 0.5420 0.5420 0.5420 0.5420 4,000
Feb 28, 2024 0.5230 0.5230 0.5130 0.5130 0.5130 7,000
Feb 27, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Feb 26, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 1,500
Feb 23, 2024 0.5250 0.5250 0.5100 0.5100 0.5100 14,000
Feb 22, 2024 0.5200 0.5600 0.5200 0.5290 0.5290 46,400
Feb 21, 2024 0.5340 0.5340 0.5100 0.5100 0.5100 12,600
Feb 20, 2024 0.3880 0.5700 0.3880 0.5580 0.5580 6,800
Feb 16, 2024 0.4100 0.4190 0.4100 0.4100 0.4100 12,500
Feb 15, 2024 0.4400 0.5450 0.4190 0.4190 0.4190 27,600
Feb 14, 2024 0.4110 0.4110 0.4110 0.4110 0.4110 -
Feb 13, 2024 0.4140 0.4140 0.4110 0.4110 0.4110 6,400
Feb 12, 2024 0.4000 0.4000 0.3770 0.3880 0.3880 363,000
Feb 9, 2024 0.3990 0.3990 0.3910 0.3910 0.3910 1,100
Feb 8, 2024 0.4070 0.4070 0.4070 0.4070 0.4070 100
Feb 7, 2024 0.4240 0.4240 0.4060 0.4060 0.4060 18,700
Feb 6, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 18,600
Feb 5, 2024 0.3850 0.4090 0.3850 0.3980 0.3980 22,300
Feb 2, 2024 0.3810 0.3810 0.3810 0.3810 0.3810 18,000
Feb 1, 2024 0.3810 0.3810 0.3810 0.3810 0.3810 13,000
Jan 31, 2024 0.4180 0.4180 0.3940 0.3940 0.3940 8,000
Jan 30, 2024 0.3800 0.3870 0.3800 0.3840 0.3840 15,400
Jan 29, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 10,500
Jan 26, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 7,000
Jan 25, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 29,000
Jan 24, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 11,000
Jan 23, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 11,000
Jan 22, 2024 0.4100 0.4100 0.3940 0.3940 0.3940 43,000
Jan 19, 2024 0.3700 0.3700 0.3600 0.3610 0.3610 6,100
Jan 18, 2024 0.4420 0.4420 0.3680 0.3680 0.3680 2,700
Jan 17, 2024 0.3580 0.4030 0.3580 0.4030 0.4030 9,700
Jan 16, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 12, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 11, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 10, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 9, 2024 0.3390 0.3400 0.3390 0.3400 0.3400 5,800
Jan 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 17,000
Jan 5, 2024 0.3440 0.3440 0.3440 0.3440 0.3440 -
Jan 4, 2024 0.3400 0.3440 0.3400 0.3440 0.3440 13,200
Jan 3, 2024 0.3480 0.3500 0.3480 0.3500 0.3500 13,700
Jan 2, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2,500
Dec 29, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 28, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 6,200
Dec 27, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 4,500
Dec 26, 2023 0.3190 0.3190 0.3190 0.3190 0.3190 -
Dec 22, 2023 0.3190 0.3190 0.3190 0.3190 0.3190 5,000
Dec 21, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Dec 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Dec 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Dec 18, 2023 0.3480 0.3480 0.3400 0.3400 0.3400 5,300
Dec 15, 2023 0.3480 0.3480 0.3480 0.3480 0.3480 500
Dec 14, 2023 0.3480 0.3480 0.3480 0.3480 0.3480 2,500
Dec 13, 2023 0.3350 0.3350 0.3280 0.3350 0.3350 15,500
Dec 12, 2023 0.3160 0.3160 0.3160 0.3160 0.3160 -
Dec 11, 2023 0.3130 0.3160 0.3070 0.3160 0.3160 25,000
Dec 8, 2023 0.3310 0.3310 0.3310 0.3310 0.3310 -
Dec 7, 2023 0.3310 0.3310 0.3310 0.3310 0.3310 -
Dec 6, 2023 0.3110 0.3520 0.3110 0.3310 0.3310 1,800
Dec 5, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 4, 2023 0.3420 0.3500 0.3420 0.3500 0.3500 21,700
Dec 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 4,000
Nov 30, 2023 0.3730 0.3730 0.3500 0.3610 0.3610 3,200
Nov 29, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 500
Nov 28, 2023 0.3240 0.3720 0.3240 0.3720 0.3720 3,900
Nov 27, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 2,800
Nov 24, 2023 0.3660 0.3660 0.3660 0.3660 0.3660 -
Nov 22, 2023 0.3660 0.3660 0.3660 0.3660 0.3660 100
Nov 21, 2023 0.3320 0.3660 0.3320 0.3660 0.3660 4,700
Nov 20, 2023 0.3280 0.4150 0.3180 0.4150 0.4150 32,200
Nov 17, 2023 0.3490 0.3490 0.3370 0.3370 0.3370 4,300
Nov 16, 2023 0.2810 0.3150 0.2810 0.3150 0.3150 16,400
Nov 15, 2023 0.2600 0.2710 0.2570 0.2590 0.2590 17,000
Nov 14, 2023 0.2280 0.2500 0.2280 0.2500 0.2500 37,500
Nov 13, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 15,000
Nov 10, 2023 0.2230 0.2230 0.2200 0.2200 0.2200 1,900
Nov 9, 2023 0.2310 0.2310 0.2310 0.2310 0.2310 100
Nov 8, 2023 0.2560 0.2560 0.2560 0.2560 0.2560 11,000
Nov 7, 2023 0.2560 0.2560 0.2560 0.2560 0.2560 1,000
Nov 6, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 3, 2023 0.2490 0.2500 0.2480 0.2500 0.2500 11,400
Nov 2, 2023 0.2510 0.2510 0.2480 0.2480 0.2480 1,500
Nov 1, 2023 0.2380 0.2380 0.2380 0.2380 0.2380 1,000
Oct 31, 2023 0.2230 0.2620 0.2230 0.2620 0.2620 5,900
Oct 30, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 1,000
Oct 27, 2023 0.2890 0.2890 0.2890 0.2890 0.2890 -
Oct 26, 2023 0.2890 0.2890 0.2890 0.2890 0.2890 -
Oct 25, 2023 0.2890 0.2890 0.2890 0.2890 0.2890 -
Oct 24, 2023 0.2890 0.2890 0.2890 0.2890 0.2890 -
Oct 23, 2023 0.2890 0.2890 0.2890 0.2890 0.2890 1,000
Oct 20, 2023 0.2710 0.2710 0.2710 0.2710 0.2710 -
Oct 19, 2023 0.2710 0.2710 0.2710 0.2710 0.2710 300
Oct 18, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 17, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 300
Oct 16, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 10,600
Oct 13, 2023 0.3100 0.3100 0.2640 0.3040 0.3040 2,700
Oct 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,500
Oct 10, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 300
Oct 9, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Oct 6, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Oct 5, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 1,100
Oct 4, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Oct 3, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Oct 2, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 300
Sep 29, 2023 0.3410 0.3470 0.3410 0.3470 0.3470 1,500
Sep 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 27, 2023 0.3400 0.3400 0.3350 0.3400 0.3400 20,500
Sep 26, 2023 0.3550 0.3820 0.3350 0.3590 0.3590 82,600
Sep 25, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 4,300
Sep 22, 2023 0.3610 0.3610 0.3610 0.3610 0.3610 100
Sep 21, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Sep 20, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Sep 19, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 5,900
Sep 18, 2023 0.3720 0.3720 0.3400 0.3400 0.3400 6,300
Sep 15, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Sep 14, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 3,000
Sep 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 3,000
Sep 12, 2023 0.3810 0.3810 0.3810 0.3810 0.3810 -
Sep 11, 2023 0.3980 0.4000 0.3060 0.3810 0.3810 102,500
Sep 8, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 11,500
Sep 7, 2023 0.2980 0.2980 0.2980 0.2980 0.2980 -
Sep 6, 2023 0.2980 0.2980 0.2980 0.2980 0.2980 6,400
Sep 5, 2023 0.3260 0.3260 0.3100 0.3110 0.3110 8,000
Sep 1, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Aug 31, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Aug 30, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 4,000
Aug 29, 2023 0.3260 0.3260 0.3260 0.3260 0.3260 -
Aug 28, 2023 0.3260 0.3260 0.3260 0.3260 0.3260 5,000
Aug 25, 2023 0.2910 0.2910 0.2910 0.2910 0.2910 400
Aug 24, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 23, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 22, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 10,000
Aug 21, 2023 0.3500 0.3500 0.3000 0.3000 0.3000 10,700
Aug 18, 2023 0.3080 0.3080 0.3080 0.3080 0.3080 800
Aug 17, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,500
Aug 16, 2023 0.3360 0.3360 0.3360 0.3360 0.3360 400
Aug 15, 2023 0.3360 0.3360 0.3360 0.3360 0.3360 1,000
Aug 14, 2023 0.3560 0.3560 0.3560 0.3560 0.3560 1,400
Aug 11, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 2,500
Aug 10, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Aug 9, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Aug 8, 2023 0.3270 0.3450 0.3270 0.3450 0.3450 33,000
Aug 7, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Aug 4, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 5,200
Aug 3, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 100
Aug 2, 2023 0.3480 0.3550 0.3400 0.3550 0.3550 17,000
Aug 1, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 11,000
Jul 31, 2023 0.3500 0.3500 0.3440 0.3440 0.3440 5,400
Jul 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 25, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 3,000
Jul 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 300
Jul 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 20, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 19, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 48,500
Jul 18, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jul 17, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 500
Jul 14, 2023 0.3790 0.3790 0.3790 0.3790 0.3790 900
Jul 13, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 12, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 54,000
Jul 11, 2023 0.3720 0.3720 0.3720 0.3720 0.3720 300
Jul 10, 2023 0.3630 0.3630 0.3630 0.3630 0.3630 -
Jul 7, 2023 0.3630 0.3630 0.3630 0.3630 0.3630 300
Jul 6, 2023 0.3680 0.3680 0.3680 0.3680 0.3680 1,200
Jul 5, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jul 3, 2023 0.3910 0.3910 0.3650 0.3650 0.3650 5,500
Jun 30, 2023 0.3700 0.4120 0.3700 0.3810 0.3810 8,500
Jun 29, 2023 0.3800 0.3800 0.3630 0.3700 0.3700 47,600
Jun 28, 2023 0.3640 0.4000 0.3640 0.3650 0.3650 33,600
Jun 27, 2023 0.3630 0.3630 0.3630 0.3630 0.3630 100
Jun 26, 2023 0.3330 0.3920 0.3330 0.3920 0.3920 600
Jun 23, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 22, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 3,100
Jun 21, 2023 0.4420 0.4420 0.4000 0.4000 0.4000 3,000
Jun 20, 2023 0.3880 0.4000 0.3880 0.4000 0.4000 23,500
Jun 16, 2023 0.3870 0.3870 0.3870 0.3870 0.3870 -
Jun 15, 2023 0.3900 0.3900 0.3870 0.3870 0.3870 5,000

Related Tickers

GLABF Gemina Laboratories Ltd.
0.3700
0.00%
 
ARTLW Artelo Biosciences, Inc.
0.0051
-27.14%
 
PTIXW Protagenic Therapeutics, Inc.
0.0080
0.00%
 
CLAZF Claritas Pharmaceuticals, Inc.
0.0000
-99.00%
 
NURPF Neuren Pharmaceuticals Limited
14.00
0.00%
 
MMIRF MedMira Inc.
0.0610
0.00%
 
TCBPW TC Biopharm (Holdings) Plc
0.0084
+9.09%
 
NMLSF Nova Mentis Life Science Corp.
0.0138
0.00%
 
GSTC GlobeStar Therapeutics Corporation
0.0006
0.00%
 
NBIO Nascent Biotech, Inc.
0.0899
-0.11%