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 23, 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 (%)
Oct 31, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Oct 30, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Oct 27, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Oct 26, 2006 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
Oct 25, 2006 0.4350 0.4350 0.4350 0.4350 2,500 -0.03(-5.43%)
Oct 24, 2006 0.4500 0.4600 0.4500 0.4600 25,000 +0.03(+6.98%)
Oct 23, 2006 0.4300 0.4300 0.4300 0.4300 100 -0.03(-5.49%)
Oct 20, 2006 0.4550 0.4550 0.4550 0.4550 500 +0.01(+2.25%)
Oct 19, 2006 0.4450 0.4450 0.4450 0.4450 5,000 +0.03(+7.23%)
Oct 18, 2006 0.4450 0.4550 0.4150 0.4150 14,000 +0.00(+0.00%)
Oct 17, 2006 0.4200 0.4550 0.4150 0.4150 20,000 +0.00(+0.00%)
Oct 16, 2006 0.4400 0.4400 0.4150 0.4150 26,700 -0.03(-5.68%)
Oct 13, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 12, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 11, 2006 0.4500 0.4800 0.4300 0.4400 30,500 -0.01(-2.22%)
Oct 10, 2006 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Oct 09, 2006 0.4500 0.4500 0.4500 0.4500 5,600 +0.00(+0.00%)
Oct 06, 2006 0.4500 0.4500 0.4500 0.4500 5,600 -0.05(-10.00%)
Oct 05, 2006 0.4700 0.5000 0.4700 0.5000 2,000 +0.03(+6.38%)
Oct 04, 2006 0.4700 0.4700 0.4700 0.4700 1,600 +0.00(+0.00%)
Oct 03, 2006 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Oct 02, 2006 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+1.08%)
Sep 29, 2006 0.4650 0.4650 0.4650 0.4650 4,500 +0.01(+1.09%)
Sep 28, 2006 0.4600 0.4600 0.4600 0.4600 6,000 +0.00(+0.00%)
Sep 27, 2006 0.4500 0.4600 0.4100 0.4600 13,200 +0.05(+10.84%)
Sep 26, 2006 0.4650 0.4650 0.4100 0.4150 13,500 -0.05(-10.75%)
Sep 25, 2006 0.4650 0.4650 0.4650 0.4650 500 +0.00(+0.00%)
Sep 22, 2006 0.4650 0.4650 0.4650 0.4650 1,000 +0.00(+0.00%)
Sep 21, 2006 0.4650 0.4650 0.4650 0.4650 4,000 +0.04(+8.14%)
Sep 20, 2006 0.4300 0.4300 0.4300 0.4300 4,600 +0.01(+2.38%)
Sep 19, 2006 0.4300 0.4300 0.4200 0.4200 2,500 -0.07(-13.40%)
Sep 18, 2006 0.4850 0.4850 0.4100 0.4850 30 +0.08(+18.29%)
Sep 15, 2006 0.4100 0.4100 0.4100 0.4100 5,000 -0.05(-9.89%)
Sep 14, 2006 0.4000 0.4550 0.4000 0.4550 26,250 +0.11(+30.00%)
Sep 13, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 12, 2006 0.4500 0.4500 0.3500 0.3500 71,138 -0.14(-28.57%)
Sep 11, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 08, 2006 0.4900 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Sep 06, 2006 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Sep 05, 2006 0.4500 0.5000 0.4500 0.5000 5,000 +0.07(+16.28%)
Sep 01, 2006 0.4300 0.4300 0.4300 0.4300 2,800 -0.07(-14.00%)
Aug 31, 2006 0.5000 0.5000 0.5000 0.5000 18,000 +0.03(+6.38%)
Aug 30, 2006 0.4600 0.4700 0.4600 0.4700 14,030 +0.01(+2.17%)
Aug 29, 2006 0.4200 0.4600 0.4200 0.4600 11,200 -0.04(-8.00%)
Aug 28, 2006 0.4900 0.5000 0.4900 0.5000 10,000 +0.00(+0.00%)
Aug 25, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 24, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 23, 2006 0.4500 0.5000 0.4500 0.5000 10,530 -0.03(-5.66%)
Aug 22, 2006 0.5300 0.5300 0.5300 0.5300 10,000 -0.03(-5.36%)
Aug 21, 2006 0.5300 0.5600 0.5300 0.5600 5,500 +0.06(+12.00%)
Aug 18, 2006 0.5100 0.5300 0.5000 0.5000 18,000 -0.05(-9.09%)
Aug 17, 2006 0.5400 0.5500 0.5000 0.5500 27,000 +0.02(+3.77%)
Aug 16, 2006 0.5000 0.5300 0.5000 0.5300 5,650 +0.03(+6.00%)
Aug 15, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 14, 2006 0.5000 0.5000 0.5000 0.5000 7,700 +0.09(+20.48%)
Aug 11, 2006 0.4500 0.5000 0.4150 0.4150 9,862 -0.05(-9.78%)
Aug 10, 2006 0.4950 0.4950 0.4600 0.4600 2,000 -0.03(-6.12%)
Aug 09, 2006 0.4900 0.4900 0.4900 0.4900 10,000 -0.01(-2.00%)
Aug 08, 2006 0.5000 0.5000 0.5000 0.5000 6,000 +0.04(+9.89%)
Aug 07, 2006 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Aug 04, 2006 0.4550 0.4550 0.4550 0.4550 500 -0.04(-9.00%)
Aug 03, 2006 0.5000 0.5000 0.5000 0.5000 1,300 +0.00(+0.00%)
Aug 02, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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.