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 29, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 28, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 27, 2009 0.3200 0.3200 0.3200 0.3200 18,000 +0.00(+0.00%)
May 26, 2009 0.3200 0.3200 0.3200 0.3200 8,500 +0.00(+0.00%)
May 25, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +0.04(+12.28%)
May 22, 2009 0.2850 0.2850 0.2850 0.2850 710 +0.00(+0.00%)
May 21, 2009 0.2850 0.2850 0.2850 0.2850 2,000 -0.04(-10.94%)
May 20, 2009 0.3000 0.3200 0.3000 0.3200 4,650 +0.02(+6.67%)
May 19, 2009 0.3000 0.3000 0.3000 0.3000 18,351 +0.00(+0.00%)
May 15, 2009 0.3000 0.3000 0.3000 0.3000 1,800 +0.00(+0.00%)
May 14, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 13, 2009 0.3000 0.3000 0.3000 0.3000 1,800 -0.05(-14.29%)
May 12, 2009 0.3500 0.3500 0.3500 0.3500 1,400 +0.00(+0.00%)
May 11, 2009 0.3500 0.3500 0.3500 0.3500 1,400 +0.00(+0.00%)
May 08, 2009 0.3400 0.3500 0.3300 0.3500 24,000 +0.04(+12.90%)
May 07, 2009 0.3100 0.3100 0.3100 0.3100 24,500 -0.01(-3.13%)
May 06, 2009 0.3000 0.3200 0.2700 0.3200 24,084 +0.00(+0.00%)
May 05, 2009 0.3000 0.3200 0.2700 0.3200 24,084 +0.04(+14.29%)
May 04, 2009 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
May 01, 2009 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 30, 2009 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Apr 29, 2009 0.3000 0.3000 0.3000 0.3000 10,000 +0.05(+22.45%)
Apr 28, 2009 0.2750 0.2750 0.2400 0.2450 65,500 -0.03(-10.91%)
Apr 27, 2009 0.2750 0.2750 0.2750 0.2750 1,000 -0.02(-8.33%)
Apr 24, 2009 0.3000 0.3000 0.3000 0.3000 9,000 +0.03(+11.11%)
Apr 22, 2009 0.2800 0.2800 0.2700 0.2700 17,000 -0.03(-10.00%)
Apr 21, 2009 0.2800 0.3000 0.2800 0.3000 29,200 -0.05(-14.29%)
Apr 20, 2009 0.3500 0.3500 0.3500 0.3500 596 +0.06(+20.69%)
Apr 17, 2009 0.2800 0.2900 0.2800 0.2900 2,500 -0.01(-3.33%)
Apr 14, 2009 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Apr 13, 2009 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Apr 09, 2009 0.3100 0.3100 0.3000 0.3000 20,000 +0.00(+0.00%)
Apr 07, 2009 0.3100 0.3100 0.3000 0.3000 10,000 -0.01(-1.64%)
Apr 06, 2009 0.3300 0.3300 0.3050 0.3050 21,100 -0.03(-7.58%)
Apr 03, 2009 0.3900 0.3900 0.3300 0.3300 17,000 +0.07(+26.92%)
Apr 02, 2009 0.2600 0.2600 0.2600 0.2600 300 -0.07(-21.21%)
Apr 01, 2009 0.3300 0.3300 0.3300 0.3300 6,000 +0.03(+10.00%)
Mar 31, 2009 0.2700 0.3000 0.2700 0.3000 17,500 +0.03(+11.11%)
Mar 27, 2009 0.2800 0.2700 0.2700 0.2700 2,070 -0.01(-3.57%)
Mar 26, 2009 0.2800 0.2800 0.2800 0.2800 16,100 -0.02(-8.20%)
Mar 25, 2009 0.2900 0.3050 0.2900 0.3050 30,200 +0.02(+5.17%)
Mar 24, 2009 0.2700 0.2900 0.2900 0.2900 34,000 +0.07(+31.82%)
Mar 23, 2009 0.2200 0.2200 0.2150 0.2200 4,000 +0.01(+2.33%)
Mar 18, 2009 0.2150 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Mar 17, 2009 0.2200 0.2300 0.2200 0.2300 3,400 +0.02(+6.98%)
Mar 16, 2009 0.2150 0.2150 0 +0.00(+0.00%)
Mar 13, 2009 0.2150 0.2150 0 +0.00(+0.00%)
Mar 12, 2009 0.2150 0.2150 0 +0.00(+0.00%)
Mar 11, 2009 0.2150 0.2150 0.2150 0.2150 40,300 -0.02(-6.52%)
Mar 10, 2009 0.2300 0.2300 0.2300 0.2300 19,000 -0.02(-8.00%)
Mar 09, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Mar 06, 2009 0.2800 0.2800 0.2500 0.2500 11,000 -0.05(-16.67%)
Mar 05, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Mar 04, 2009 0.3000 0.3000 0 +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.