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 (%)
Oct 31, 2007 0.4800 0.4800 0.4700 0.4800 28,700 +0.02(+5.49%)
Oct 30, 2007 0.4700 0.4800 0.4550 0.4550 46,500 -0.01(-3.19%)
Oct 29, 2007 0.4400 0.4700 0.4300 0.4700 101,000 +0.04(+9.30%)
Oct 26, 2007 0.4950 0.4950 0.4200 0.4300 105,500 +0.03(+7.50%)
Oct 25, 2007 0.3650 0.4100 0.3500 0.4000 218,100 +0.02(+5.26%)
Oct 24, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 23, 2007 0.3800 0.3800 0.3800 0.3800 10,000 +0.04(+11.76%)
Oct 19, 2007 0.3900 0.3900 0.3400 0.3400 35,232 -0.05(-13.92%)
Oct 18, 2007 0.3950 0.3950 0.3950 0.3950 2,000 +0.01(+1.28%)
Oct 17, 2007 0.4100 0.4100 0.3850 0.3900 60,537 -0.02(-4.88%)
Oct 16, 2007 0.4000 0.4100 0.4000 0.4100 8,500 +0.05(+13.89%)
Oct 15, 2007 0.3900 0.3900 0.3600 0.3600 71,500 -0.03(-7.69%)
Oct 12, 2007 0.3600 0.3900 0.3600 0.3900 56,500 +0.03(+8.33%)
Oct 11, 2007 0.3750 0.3900 0.3600 0.3600 117,500 -0.01(-1.37%)
Oct 10, 2007 0.2900 0.3700 0.2900 0.3650 213,000 +0.10(+40.38%)
Oct 09, 2007 0.2750 0.2800 0.2600 0.2600 86,800 -0.02(-5.45%)
Oct 08, 2007 0.2700 0.2800 0.2700 0.2750 39,000 +0.00(+0.00%)
Oct 05, 2007 0.2700 0.2800 0.2700 0.2750 39,000 -0.01(-1.79%)
Oct 04, 2007 0.2850 0.2850 0.2800 0.2800 27,000 -0.02(-6.67%)
Oct 03, 2007 0.2850 0.3000 0.2850 0.3000 10,000 +0.02(+7.14%)
Oct 02, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 01, 2007 0.3000 0.3650 0.2800 0.2800 54,000 -0.02(-6.67%)
Sep 28, 2007 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Sep 27, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 26, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 25, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 24, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 21, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 20, 2007 0.3000 0.3000 0.2950 0.3000 22,000 +0.01(+3.45%)
Sep 19, 2007 0.3050 0.3050 0.2900 0.2900 16,350 -0.02(-4.92%)
Sep 18, 2007 0.3150 0.3150 0.3050 0.3050 20,931 -0.03(-7.58%)
Sep 17, 2007 0.3300 0.3300 0.3300 0.3300 3,000 +0.02(+6.45%)
Sep 14, 2007 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Sep 13, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 12, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 11, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 10, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.03(-7.69%)
Sep 07, 2007 0.3000 0.3250 0.3000 0.3250 17,500 +0.03(+8.33%)
Sep 06, 2007 0.3000 0.3000 0.3000 0.3000 2,300 -0.01(-1.64%)
Sep 05, 2007 0.3250 0.3250 0.3050 0.3050 7,800 +0.01(+1.67%)
Sep 04, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 31, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 30, 2007 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Aug 29, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2007 0.3000 0.3000 0.3000 0.3000 18,082 +0.00(+0.00%)
Aug 27, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 24, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 23, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 21, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 20, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 17, 2007 0.3000 0.3050 0.2950 0.3000 35,000 -0.02(-6.25%)
Aug 16, 2007 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+3.23%)
Aug 15, 2007 0.3100 0.3100 0.3100 0.3100 2,000 -0.05(-15.07%)
Aug 14, 2007 0.3200 0.3700 0.3200 0.3650 30,515 +0.05(+17.74%)
Aug 13, 2007 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-3.13%)
Aug 10, 2007 0.3100 0.3200 0.3100 0.3200 37,000 +0.01(+3.23%)
Aug 09, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 08, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 07, 2007 0.3100 0.3100 0.3100 0.3100 22,200 -0.01(-3.13%)
Aug 06, 2007 0.3000 0.3200 0.3000 0.3200 6,700 +0.00(+0.00%)
Aug 03, 2007 0.3000 0.3200 0.3000 0.3200 6,700 +0.02(+6.67%)
Aug 02, 2007 0.3350 0.3350 0.3000 0.3000 40,500 -0.04(-11.76%)
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.