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 )

1.240 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 3, 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 (%)
Mar 31, 2017 1.040 1.040 1.030 1.030 2,000 +0.03(+3.00%)
Mar 30, 2017 1.020 1.040 1.000 1.000 37,340 -0.02(-1.96%)
Mar 29, 2017 1.040 1.040 1.020 1.020 20,900 -0.02(-1.92%)
Mar 28, 2017 1.030 1.040 1.030 1.040 6,788 +0.01(+0.97%)
Mar 27, 2017 1.030 1.030 1.030 1.030 100 -0.01(-0.96%)
Mar 24, 2017 1.030 1.040 1.010 1.040 11,950 +0.00(+0.00%)
Mar 23, 2017 1.030 1.040 1.030 1.040 20,000 +0.01(+0.97%)
Mar 22, 2017 1.000 1.030 1.000 1.030 71,983 +0.01(+0.98%)
Mar 21, 2017 1.030 1.060 1.020 1.020 8,850 -0.01(-0.97%)
Mar 17, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 16, 2017 1.010 1.030 1.010 1.030 20,850 -0.02(-1.90%)
Mar 15, 2017 1.020 1.030 1.020 1.050 11,364 +0.05(+5.00%)
Mar 13, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 10, 2017 1.000 1.000 1.000 1.000 2,900 +0.01(+1.01%)
Mar 09, 2017 1.000 1.000 0.9900 0.9900 4,997 +0.01(+1.02%)
Mar 08, 2017 1.000 1.030 0.9900 0.9800 33,000 -0.02(-2.00%)
Mar 07, 2017 1.010 1.010 1.000 1.000 7,800 -0.02(-1.96%)
Mar 06, 2017 1.000 1.020 1.000 1.020 8,000 -0.01(-0.97%)
Mar 03, 2017 1.030 1.030 1.030 1.030 2,050 +0.03(+3.00%)
Mar 02, 2017 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Mar 01, 2017 1.010 1.020 1.010 1.020 4,100 +0.02(+2.00%)
Feb 28, 2017 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Feb 27, 2017 1.000 1.000 1.000 1.000 5,900 +0.00(+0.00%)
Feb 24, 2017 1.010 1.010 1.000 1.000 1,537 +0.00(+0.00%)
Feb 23, 2017 1.010 1.050 1.000 1.000 16,600 +0.01(+1.01%)
Feb 22, 2017 1.000 1.000 0.9900 0.9900 10,250 -0.01(-1.00%)
Feb 21, 2017 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2017 0.9900 1.000 0.9900 1.000 4,500 +0.02(+2.04%)
Feb 15, 2017 0.9600 0.9800 0.9600 0.9800 6,100 +0.02(+2.08%)
Feb 14, 2017 1.000 1.000 0.9600 0.9600 13,665 -0.04(-4.00%)
Feb 13, 2017 0.9900 1.000 0.9900 1.000 17,500 +0.04(+4.17%)
Feb 10, 2017 0.9800 0.9800 0.9600 0.9600 4,076 +0.00(+0.00%)
Feb 08, 2017 0.9600 0.9600 0.9600 800 -0.04(-4.00%)
Feb 07, 2017 0.9500 1.000 0.9500 1.000 9,730 +0.05(+5.26%)
Feb 06, 2017 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Feb 03, 2017 0.9600 0.9600 0.9500 0.9500 2,000 +0.00(+0.00%)
Jan 30, 2017 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Jan 27, 2017 0.9900 1.000 0.9500 0.9800 9,000 -0.01(-1.01%)
Jan 26, 2017 0.9900 0.9900 0.9900 0.9900 2,000 +0.04(+4.21%)
Jan 25, 2017 0.9800 0.9800 0.9500 0.9500 1,500 +0.00(+0.00%)
Jan 24, 2017 0.9600 0.9600 0.9500 0.9500 1,000 +0.00(+0.00%)
Jan 23, 2017 0.9900 1.000 0.9500 0.9500 24,102 +0.00(+0.00%)
Jan 19, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Jan 18, 2017 0.9800 0.9900 0.9600 0.9600 15,000 -0.01(-1.03%)
Jan 17, 2017 0.9600 0.9800 0.9500 0.9700 2,600 +0.01(+1.04%)
Jan 16, 2017 0.9600 0.9600 0.9600 0.9600 5,455 +0.00(+0.00%)
Jan 13, 2017 0.9800 0.9800 0.9600 0.9600 34,313 -0.02(-2.04%)
Jan 12, 2017 0.9800 1.000 0.9800 0.9800 9,500 -0.02(-2.00%)
Jan 10, 2017 1.000 1.000 1.000 0 +0.03(+3.09%)
Jan 09, 2017 0.9700 0.9700 0.9700 0.9700 13,660 +0.00(+0.00%)
Jan 06, 2017 1.000 1.000 0.9700 0.9700 12,300 +0.00(+0.00%)
Jan 05, 2017 0.9800 1.000 0.9600 0.9700 19,575 -0.03(-3.00%)
Jan 04, 2017 0.9800 1.000 0.9800 1.000 17,070 -0.01(-0.99%)
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.