Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-COM Satellite Systems Inc (TSV: CMI )

1.170 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2017 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Jan 27, 2017 0.9900 1.000 0.9500 0.9800 9,000 -0.01(-1.01%)
Jan 26, 2017 0.9900 0.9900 0.9900 0.9900 2,000 +0.04(+4.21%)
Jan 25, 2017 0.9800 0.9800 0.9500 0.9500 1,500 +0.00(+0.00%)
Jan 24, 2017 0.9600 0.9600 0.9500 0.9500 1,000 +0.00(+0.00%)
Jan 23, 2017 0.9900 1.000 0.9500 0.9500 24,102 +0.00(+0.00%)
Jan 19, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Jan 18, 2017 0.9800 0.9900 0.9600 0.9600 15,000 -0.01(-1.03%)
Jan 17, 2017 0.9600 0.9800 0.9500 0.9700 2,600 +0.01(+1.04%)
Jan 16, 2017 0.9600 0.9600 0.9600 0.9600 5,455 +0.00(+0.00%)
Jan 13, 2017 0.9800 0.9800 0.9600 0.9600 34,313 -0.02(-2.04%)
Jan 12, 2017 0.9800 1.000 0.9800 0.9800 9,500 -0.02(-2.00%)
Jan 10, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Jan 09, 2017 0.9700 0.9700 0.9700 0.9700 13,660 +0.00(+0.00%)
Jan 06, 2017 1.000 1.000 0.9700 0.9700 12,300 +0.00(+0.00%)
Jan 05, 2017 0.9800 1.000 0.9600 0.9700 19,575 -0.03(-3.00%)
Jan 04, 2017 0.9800 1.000 0.9800 1.000 17,070 -0.01(-0.99%)
Jan 03, 2017 0.9900 1.010 0.9800 1.010 2,600 +0.01(+1.00%)
Dec 30, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 29, 2016 1.000 1.000 1.000 1.000 1,500 -0.04(-3.85%)
Dec 28, 2016 1.040 1.040 1.030 1.040 20,185 +0.01(+0.97%)
Dec 23, 2016 1.030 1.030 1.030 0 +0.04(+4.04%)
Dec 22, 2016 0.9900 0.9900 0.9900 0.9900 900 +0.00(+0.00%)
Dec 21, 2016 1.020 1.020 0.9900 0.9900 2,500 -0.01(-1.00%)
Dec 20, 2016 1.000 1.000 1.000 1.000 2,700 +0.00(+0.00%)
Dec 19, 2016 1.000 1.000 1.000 1.000 12,000 +0.00(+0.00%)
Dec 16, 2016 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Dec 15, 2016 1.000 1.000 1.000 1.000 4,067 +0.00(+0.00%)
Dec 14, 2016 1.000 1.000 1.000 1.000 10,000 +0.00(+0.00%)
Dec 13, 2016 1.010 1.010 1.000 1.000 8,000 -0.02(-1.96%)
Dec 12, 2016 0.9800 1.020 0.9800 1.020 49,202 +0.02(+2.00%)
Dec 09, 2016 1.010 1.010 1.000 1.000 1,600 +0.00(+0.00%)
Dec 08, 2016 1.000 1.030 1.000 1.000 5,900 +0.00(+0.00%)
Dec 07, 2016 1.000 1.000 1.000 1.000 2,050 +0.00(+0.00%)
Dec 06, 2016 1.030 1.030 1.000 1.000 5,600 -0.04(-3.85%)
Dec 05, 2016 1.040 1.040 1.040 1.040 700 +0.04(+4.00%)
Dec 02, 2016 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Dec 01, 2016 1.000 1.000 1.000 1.000 300 -0.02(-1.96%)
Nov 30, 2016 1.020 1.020 1.020 1.020 100 +0.02(+2.00%)
Nov 29, 2016 0.9900 1.000 0.9900 1.000 7,400 +0.00(+0.00%)
Nov 28, 2016 1.030 1.030 1.000 1.000 13,500 +0.01(+1.01%)
Nov 25, 2016 1.040 1.040 0.9500 0.9900 34,360 -0.05(-4.81%)
Nov 24, 2016 1.040 1.040 1.040 1.040 4,500 +0.05(+5.05%)
Nov 23, 2016 1.000 1.000 1.000 0.9900 10,058 -0.01(-1.00%)
Nov 22, 2016 1.040 1.040 1.000 1.000 19,300 -0.04(-3.85%)
Nov 21, 2016 1.000 1.040 0.9700 1.040 23,000 +0.04(+4.00%)
Nov 17, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 16, 2016 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Nov 15, 2016 1.000 1.000 0.9700 1.000 18,701 +0.01(+1.01%)
Nov 14, 2016 0.9900 0.9900 0.9900 0.9900 1,003 +0.00(+0.00%)
Nov 11, 2016 0.9700 0.9900 0.9700 0.9900 1,600 +0.00(+0.00%)
Nov 10, 2016 0.9900 0.9900 0.9900 0.9900 100 -0.02(-1.98%)
Nov 09, 2016 0.9700 1.010 0.9700 1.010 10,864 -0.01(-0.98%)
Nov 08, 2016 1.020 1.020 1.010 1.020 4,500 +0.03(+3.03%)
Nov 04, 2016 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.