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 28, 2011 0.3850 0.3850 0.3850 0.3850 3,000 -0.05(-11.49%)
Feb 25, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 24, 2011 0.4000 0.4350 0.3850 0.4350 24,000 +0.04(+10.13%)
Feb 23, 2011 0.3950 0.3950 0.3950 0.3950 1,600 +0.01(+2.60%)
Feb 22, 2011 0.4500 0.4550 0.3850 0.3850 128,979 -0.02(-3.75%)
Feb 18, 2011 0.4000 0.4000 0.4000 0.4000 7,500 +0.00(+0.00%)
Feb 17, 2011 0.3700 0.4000 0.3700 0.4000 25,000 +0.04(+9.59%)
Feb 16, 2011 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Feb 15, 2011 0.3750 0.3750 0.3650 0.3650 21,000 -0.02(-3.95%)
Feb 14, 2011 0.3950 0.4400 0.3800 0.3800 32,800 -0.01(-2.56%)
Feb 11, 2011 0.3500 0.4100 0.3100 0.3900 232,500 +0.04(+11.43%)
Feb 10, 2011 0.3500 0.3550 0.3500 0.3500 5,800 +0.01(+2.94%)
Feb 09, 2011 0.3400 0.3500 0.3400 0.3400 113,500 +0.01(+1.49%)
Feb 08, 2011 0.3200 0.3350 0.3200 0.3350 15,000 +0.00(+0.00%)
Feb 07, 2011 0.3300 0.3350 0.3300 0.3350 4,032 +0.02(+4.69%)
Feb 04, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 03, 2011 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Feb 02, 2011 0.3400 0.3400 0.3200 0.3200 3,000 -0.02(-4.48%)
Feb 01, 2011 0.3350 0.3350 0.3350 0.3350 3,000 +0.02(+4.69%)
Jan 31, 2011 0.3200 0.3200 0.3200 0.3200 2,500 -0.02(-4.48%)
Jan 28, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 27, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 26, 2011 0.3150 0.3350 0.3150 0.3350 10,185 +0.02(+6.35%)
Jan 25, 2011 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jan 24, 2011 0.3300 0.3300 0.3150 0.3150 37,700 -0.01(-1.56%)
Jan 21, 2011 0.3200 0.3200 0.3200 0.3200 12,500 +0.00(+0.00%)
Jan 20, 2011 0.3200 0.3200 0.3200 0.3200 115 +0.00(+0.00%)
Jan 19, 2011 0.3400 0.3400 0.3200 0.3200 2,550 -0.03(-8.57%)
Jan 18, 2011 0.3150 0.3500 0.3100 0.3500 8,100 +0.03(+11.11%)
Jan 17, 2011 0.3150 0.3150 0.3150 0.3150 2,000 +0.01(+3.28%)
Jan 14, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 13, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 12, 2011 0.3050 0.3050 0.3050 0.3050 10,000 +0.02(+5.17%)
Jan 11, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 10, 2011 0.3100 0.3100 0.2900 0.2900 67,000 -0.05(-13.43%)
Jan 07, 2011 0.3350 0.3350 0.3350 0.3350 100 +0.03(+9.84%)
Jan 06, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 05, 2011 0.3350 0.3350 0.3050 0.3050 80,600 -0.03(-8.96%)
Jan 04, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 31, 2010 0.3350 0.3350 0.3350 0.3350 30,000 -0.01(-1.47%)
Dec 30, 2010 0.3250 0.3400 0.3200 0.3400 30,500 +0.03(+7.94%)
Dec 29, 2010 0.3250 0.3300 0.3150 0.3150 74,300 -0.01(-1.56%)
Dec 24, 2010 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Dec 23, 2010 0.3150 0.3200 0.3150 0.3200 5,300 -0.03(-8.57%)
Dec 22, 2010 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Dec 21, 2010 0.3500 0.3500 0.3500 0.3500 4,999 +0.03(+9.37%)
Dec 20, 2010 0.3100 0.3200 0.3000 0.3200 8,000 +0.00(+0.00%)
Dec 17, 2010 0.3350 0.3350 0.3200 0.3200 115,300 -0.02(-4.48%)
Dec 16, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 15, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 14, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 13, 2010 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 10, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 09, 2010 0.3350 0.3350 0.3350 0.3350 290 +0.01(+1.52%)
Dec 08, 2010 0.3450 0.3450 0.3300 0.3300 29,500 -0.01(-4.35%)
Dec 07, 2010 0.3450 0.3450 0.3450 0.3450 2,000 +0.01(+2.99%)
Dec 06, 2010 0.3350 0.3350 0.3350 0.3350 2,000 -0.01(-2.90%)
Dec 03, 2010 0.3200 0.3450 0.3200 0.3450 22,800 +0.01(+4.55%)
Dec 02, 2010 0.3300 0.3300 0.3300 0.3300 1,100 -0.02(-5.71%)
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.