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 (%)
Jun 29, 2007 0.2950 0.2950 0.2950 0.2950 3,500 +0.00(+0.00%)
Jun 28, 2007 0.2950 0.2950 0.2950 0.2950 4,000 -0.01(-1.67%)
Jun 27, 2007 0.2900 0.3000 0.2900 0.3000 21,311 +0.01(+3.45%)
Jun 26, 2007 0.2900 0.2900 0.2900 0.2900 11,000 -0.03(-9.38%)
Jun 25, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 22, 2007 0.3000 0.3200 0.3000 0.3200 25,800 +0.01(+3.23%)
Jun 21, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 20, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 19, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 18, 2007 0.3750 0.3750 0.3100 0.3100 100 +0.00(+0.00%)
Jun 15, 2007 0.3400 0.3400 0.3100 0.3100 2,500 -0.02(-6.06%)
Jun 14, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 13, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 12, 2007 0.3300 0.3300 0.3300 0.3300 12,000 +0.03(+10.00%)
Jun 11, 2007 0.3200 0.3200 0.3000 0.3000 1,500 -0.02(-6.25%)
Jun 08, 2007 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.23%)
Jun 07, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 06, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 05, 2007 0.3100 0.3100 0.3100 0.3100 2,251 +0.02(+6.90%)
Jun 04, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 01, 2007 0.3000 0.3000 0.2900 0.2900 45,000 +0.00(+0.00%)
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%)
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.