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 (%)
Dec 29, 2006 0.3150 0.3150 0.3150 0.3150 135 -0.03(-7.35%)
Dec 28, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 27, 2006 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
Dec 26, 2006 0.3300 0.3500 0.3300 0.3500 2,468 +0.00(+0.00%)
Dec 22, 2006 0.3300 0.3500 0.3300 0.3500 2,468 +0.00(+0.00%)
Dec 21, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 20, 2006 0.3400 0.3500 0.3400 0.3500 8,714 +0.02(+6.06%)
Dec 19, 2006 0.3250 0.3450 0.3250 0.3300 10,500 +0.01(+3.13%)
Dec 18, 2006 0.3350 0.3350 0.3200 0.3200 9,500 -0.07(-17.95%)
Dec 15, 2006 0.3550 0.3900 0.3300 0.3900 15,150 +0.01(+2.63%)
Dec 14, 2006 0.3800 0.3800 0.3800 0.3800 10,000 +0.03(+7.04%)
Dec 13, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 12, 2006 0.3500 0.3550 0.3500 0.3550 26,500 +0.00(+0.00%)
Dec 11, 2006 0.3550 0.3550 0.3550 0.3550 2,000 -0.05(-11.25%)
Dec 08, 2006 0.3600 0.4000 0.3600 0.4000 9,000 +0.04(+11.11%)
Dec 07, 2006 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+7.46%)
Dec 06, 2006 0.3350 0.3350 0.3350 0.3350 400 -0.03(-9.46%)
Dec 05, 2006 0.3700 0.3700 0.3700 0.3700 1,000 -0.03(-7.50%)
Dec 04, 2006 0.3900 0.4000 0.3900 0.4000 17,500 +0.05(+12.68%)
Dec 01, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 30, 2006 0.3550 0.3550 0.3550 0.3550 1,500 +0.00(+0.00%)
Nov 29, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 28, 2006 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Nov 27, 2006 0.3600 0.3600 0.3550 0.3550 3,500 -0.01(-1.39%)
Nov 24, 2006 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Nov 22, 2006 0.3600 0.3600 0.3600 0.3600 1,700 -0.02(-5.26%)
Nov 21, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 20, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 17, 2006 0.3700 0.4000 0.3600 0.3800 16,000 +0.00(+0.00%)
Nov 16, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 15, 2006 0.3800 0.3800 0.3800 0.3800 800 -0.01(-2.56%)
Nov 14, 2006 0.3850 0.3900 0.3800 0.3900 17,000 +0.01(+2.63%)
Nov 13, 2006 0.3800 0.3800 0.3800 0.3800 1,200 -0.02(-5.00%)
Nov 10, 2006 0.4000 0.4000 0.4000 0.4000 23,500 +0.00(+0.00%)
Nov 09, 2006 0.4250 0.4250 0.4000 0.4000 30,000 -0.02(-5.88%)
Nov 08, 2006 0.4250 0.4250 0.4250 0.4250 1,300 +0.00(+0.00%)
Nov 07, 2006 0.4250 0.4250 0.4250 0.4250 3,800 -0.03(-5.56%)
Nov 06, 2006 0.4600 0.4800 0.4500 0.4500 12,000 +0.05(+13.92%)
Nov 03, 2006 0.3950 0.3950 0.3950 0.3950 200 -0.07(-14.13%)
Nov 02, 2006 0.4600 0.4600 0.4600 0.4600 700 +0.00(+0.00%)
Nov 01, 2006 0.4150 0.4600 0.4150 0.4600 7,794 +0.03(+5.75%)
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%)
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.