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 (%)
Feb 26, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 25, 2010 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Feb 24, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Feb 23, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 22, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 19, 2010 0.3200 0.3200 0.2800 0.2800 32,700 -0.01(-3.45%)
Feb 18, 2010 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+1.75%)
Feb 17, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 16, 2010 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Feb 12, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 11, 2010 0.2850 0.2850 0.2850 0.2850 7,000 +0.00(+1.79%)
Feb 10, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 09, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 08, 2010 0.3000 0.3000 0.2800 0.2800 15,000 -0.03(-9.68%)
Feb 05, 2010 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-4.62%)
Feb 04, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 03, 2010 0.3100 0.3250 0.3100 0.3250 7,000 +0.03(+8.33%)
Feb 02, 2010 0.3000 0.3000 0.3000 0.3000 17,487 +0.00(+0.00%)
Feb 01, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 29, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 28, 2010 0.2900 0.3000 0.2900 0.3000 15,000 +0.02(+5.26%)
Jan 27, 2010 0.3000 0.3000 0.2850 0.2850 10,000 -0.04(-12.31%)
Jan 26, 2010 0.3250 0.3250 0.3250 0.3250 700 +0.03(+8.33%)
Jan 25, 2010 0.3100 0.3100 0.3000 0.3000 36,000 -0.01(-3.23%)
Jan 22, 2010 0.3300 0.3300 0.3100 0.3100 17,000 -0.01(-3.13%)
Jan 21, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 20, 2010 0.3300 0.3300 0.3200 0.3200 10,121 -0.01(-1.54%)
Jan 19, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 18, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 15, 2010 0.3250 0.3300 0.3250 0.3250 30,000 -0.02(-4.41%)
Jan 14, 2010 0.3250 0.3400 0.3250 0.3400 4,500 +0.02(+4.62%)
Jan 13, 2010 0.3300 0.3300 0.3250 0.3250 8,000 -0.02(-4.41%)
Jan 12, 2010 0.3350 0.3400 0.3250 0.3400 19,000 +0.02(+6.25%)
Jan 11, 2010 0.3200 0.3200 0.3200 0.3200 390 +0.00(+0.00%)
Jan 08, 2010 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Jan 07, 2010 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jan 06, 2010 0.3250 0.3250 0.3200 0.3200 22,000 -0.01(-1.54%)
Jan 05, 2010 0.3250 0.3250 0.3250 0.3250 800 +0.00(+0.00%)
Jan 04, 2010 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 31, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 30, 2009 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 29, 2009 0.3250 0.3250 0.3250 0.3250 2,000 -0.02(-5.80%)
Dec 24, 2009 0.3250 0.3450 0.3250 0.3450 5,100 +0.02(+6.15%)
Dec 23, 2009 0.3250 0.3250 0.3250 0.3250 400 +0.00(+0.00%)
Dec 22, 2009 0.3250 0.3250 0.3250 0.3250 3,000 +0.00(+0.00%)
Dec 21, 2009 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+0.00%)
Dec 18, 2009 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 17, 2009 0.3250 0.3250 0.3250 0.3250 200 +0.00(+0.00%)
Dec 16, 2009 0.3250 0.3250 0.3250 0.3250 1,000 -0.01(-1.52%)
Dec 15, 2009 0.3350 0.3350 0.3300 0.3300 8,000 -0.01(-2.94%)
Dec 14, 2009 0.3400 0.3400 0.3300 0.3400 4,396 +0.01(+3.03%)
Dec 11, 2009 0.3300 0.3300 0.3300 0.3300 380 -0.01(-2.94%)
Dec 10, 2009 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Dec 09, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 08, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 07, 2009 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Dec 04, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 03, 2009 0.3300 0.3400 0.3300 0.3400 10,500 +0.01(+1.49%)
Dec 02, 2009 0.3350 0.3350 0.3350 0.3350 1,750 +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.