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 29, 2010 0.2900 0.2900 0.2900 0.2900 7,000 +0.00(+0.00%)
Oct 28, 2010 0.2900 0.2950 0.2900 0.2900 76,000 -0.02(-4.92%)
Oct 27, 2010 0.2950 0.3050 0.2950 0.3050 175,438 +0.02(+8.93%)
Oct 25, 2010 0.2700 0.2800 0.2700 0.2800 7,000 +0.02(+7.69%)
Oct 22, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 21, 2010 0.2600 0.2600 0.2600 0.2600 20,800 -0.01(-1.89%)
Oct 20, 2010 0.2750 0.2750 0.2650 0.2650 35,500 -0.03(-10.17%)
Oct 19, 2010 0.2700 0.2950 0.2700 0.2950 14,000 +0.01(+5.36%)
Oct 18, 2010 0.2700 0.2800 0.2700 0.2800 3,000 +0.02(+7.69%)
Oct 15, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 14, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 13, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 12, 2010 0.2600 0.2600 0.2600 0.2600 17,600 -0.01(-3.70%)
Oct 08, 2010 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Oct 07, 2010 0.2700 0.2800 0.2700 0.2800 17,000 -0.00(-1.75%)
Oct 06, 2010 0.2850 0.2850 0.2850 0.2850 500 +0.01(+3.64%)
Oct 05, 2010 0.2750 0.2750 0.2750 0.2750 9,000 -0.02(-8.33%)
Oct 04, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 01, 2010 0.2900 0.3000 0.2900 0.3000 10,218 +0.02(+9.09%)
Sep 30, 2010 0.2750 0.2800 0.2750 0.2750 41,000 -0.01(-1.79%)
Sep 29, 2010 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Sep 28, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 27, 2010 0.2800 0.2800 0.2800 0.2800 31,000 -0.02(-6.67%)
Sep 24, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 23, 2010 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
Sep 22, 2010 0.2900 0.3050 0.2900 0.3050 36,348 +0.02(+8.93%)
Sep 21, 2010 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 20, 2010 0.2800 0.2800 0.2800 0.2800 400 +0.00(+0.00%)
Sep 17, 2010 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 15, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 14, 2010 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Sep 13, 2010 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+1.82%)
Sep 10, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 09, 2010 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-1.79%)
Sep 08, 2010 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Sep 07, 2010 0.2850 0.2850 0.2800 0.2800 21,949 -0.02(-6.67%)
Sep 03, 2010 0.3000 0.3000 0.3000 0.3000 15,300 +0.02(+7.14%)
Sep 02, 2010 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Sep 01, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 31, 2010 0.3000 0.3000 0.2800 0.2800 21,600 +0.00(+0.00%)
Aug 30, 2010 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Aug 27, 2010 0.2800 0.2800 0.2800 0.2800 3,300 +0.00(+0.00%)
Aug 26, 2010 0.2800 0.2800 0.2800 0.2800 2,600 +0.00(+0.00%)
Aug 25, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 24, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 23, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 20, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 19, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 18, 2010 0.2800 0.2800 0.2800 0.2800 7,000 +0.01(+1.82%)
Aug 17, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 16, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 13, 2010 0.2750 0.2750 0.2750 0.2750 1,075 -0.01(-1.79%)
Aug 12, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 11, 2010 0.3000 0.3000 0.2800 0.2800 140,400 -0.04(-12.50%)
Aug 10, 2010 0.3200 0.3200 0.3200 0.3200 1,532 -0.01(-1.54%)
Aug 09, 2010 0.3000 0.3250 0.2800 0.3250 46,000 +0.04(+12.07%)
Aug 06, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 05, 2010 0.2900 0.2900 0.2900 0.2900 500 -0.02(-4.92%)
Aug 04, 2010 0.3050 0.3050 0.3050 0.3050 22,000 +0.01(+1.67%)
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.