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 (%)
May 31, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 30, 2007 0.3000 0.3500 0.2900 0.2900 63,000 -0.01(-3.33%)
May 29, 2007 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 25, 2007 0.3050 0.3050 0.3000 0.3000 20,000 -0.01(-3.23%)
May 24, 2007 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
May 23, 2007 0.3200 0.3200 0.3100 0.3100 16,823 +0.00(+0.00%)
May 22, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 21, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 18, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 17, 2007 0.3200 0.3200 0.3100 0.3100 21,000 -0.02(-6.06%)
May 16, 2007 0.3100 0.3300 0.3100 0.3300 19,000 +0.03(+10.00%)
May 15, 2007 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
May 14, 2007 0.3500 0.3500 0.2950 0.3000 24,500 -0.07(-17.81%)
May 11, 2007 0.3200 0.3650 0.3150 0.3650 23,000 +0.04(+14.06%)
May 10, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 09, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 08, 2007 0.3200 0.3200 0.3200 0.3200 290 +0.00(+0.00%)
May 07, 2007 0.3400 0.3400 0.3200 0.3200 30,984 +0.00(+0.00%)
May 04, 2007 0.3200 0.3300 0.3200 0.3200 19,000 -0.01(-1.54%)
May 03, 2007 0.3250 0.3250 0.3250 0.3250 4,450 -0.01(-1.52%)
May 02, 2007 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
May 01, 2007 0.3300 0.3300 0.3300 0.3300 10,496 -0.01(-2.94%)
Apr 30, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 27, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 26, 2007 0.3300 0.3400 0.3300 0.3400 24,000 +0.01(+3.03%)
Apr 25, 2007 0.3350 0.3350 0.3300 0.3300 10,000 -0.01(-2.94%)
Apr 24, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 23, 2007 0.3400 0.3400 0.3400 0.3400 15,000 -0.01(-2.86%)
Apr 20, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 19, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 18, 2007 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+6.06%)
Apr 17, 2007 0.3550 0.3550 0.3100 0.3300 53,400 -0.03(-9.59%)
Apr 16, 2007 0.3900 0.3900 0.3650 0.3650 12,000 -0.01(-1.35%)
Apr 13, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 12, 2007 0.3700 0.3700 0.3700 0.3700 1,200 +0.00(+0.00%)
Apr 11, 2007 0.3700 0.3700 0.3700 0.3700 23,100 +0.01(+2.78%)
Apr 10, 2007 0.3550 0.3700 0.3550 0.3600 35,000 -0.01(-2.70%)
Apr 09, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 05, 2007 0.3550 0.3700 0.3550 0.3700 20,900 +0.00(+0.00%)
Apr 04, 2007 0.3600 0.3700 0.3600 0.3700 30,723 -0.03(-7.50%)
Apr 03, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 02, 2007 0.4000 0.4000 0.4000 0.4000 14,500 +0.05(+14.29%)
Mar 30, 2007 0.3900 0.4000 0.3500 0.3500 10,500 +0.01(+2.94%)
Mar 29, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2007 0.3550 0.3550 0.3400 0.3400 15,000 -0.01(-4.23%)
Mar 27, 2007 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 26, 2007 0.3550 0.3550 0.3550 0.3550 200 +0.00(+0.00%)
Mar 23, 2007 0.3550 0.3550 0.3550 0.3550 500 -0.01(-2.74%)
Mar 22, 2007 0.3650 0.3650 0.3650 0.3650 175 +0.00(+0.00%)
Mar 21, 2007 0.4100 0.4100 0.3650 0.3650 3,889 -0.04(-8.75%)
Mar 20, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 19, 2007 0.3500 0.4000 0.3500 0.4000 29,505 +0.01(+1.27%)
Mar 16, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Mar 15, 2007 0.3650 0.3950 0.3400 0.3950 20,500 -0.01(-1.25%)
Mar 14, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 13, 2007 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
Mar 12, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2007 0.4000 0.4000 0.4000 0.4000 500 +0.04(+9.59%)
Mar 08, 2007 0.3750 0.3750 0.3650 0.3650 6,700 -0.04(-10.98%)
Mar 07, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 06, 2007 0.3950 0.4100 0.3950 0.4100 7,050 +0.05(+13.89%)
Mar 05, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 02, 2007 0.3600 0.3600 0.3600 0.3600 1,500 -0.04(-8.86%)
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.