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 30, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 29, 2010 0.3000 0.3000 0.2850 0.2850 4,000 -0.02(-5.00%)
Jun 25, 2010 0.2900 0.3000 0.2900 0.3000 20,107 +0.01(+3.45%)
Jun 24, 2010 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jun 23, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 22, 2010 0.2900 0.2900 0.2900 0.2900 1,000 -0.04(-10.77%)
Jun 21, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 18, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 17, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 16, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 15, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 14, 2010 0.3000 0.3250 0.3000 0.3250 13,000 +0.04(+14.04%)
Jun 11, 2010 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 10, 2010 0.2900 0.2900 0.2850 0.2850 5,670 +0.00(+0.00%)
Jun 09, 2010 0.3000 0.2850 0.2850 0.2850 100 +0.00(+0.00%)
Jun 08, 2010 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
Jun 07, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 04, 2010 0.3000 0.3000 0.3000 0.3000 3,000 +0.02(+5.26%)
Jun 03, 2010 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
Jun 02, 2010 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 01, 2010 0.3000 0.3000 0.3000 0.3000 600 +0.00(+0.00%)
May 31, 2010 0.2900 0.3000 0.2850 0.3000 20,900 -0.03(-9.09%)
May 28, 2010 0.3300 0.3300 0.3300 0.3300 6,000 +0.04(+13.79%)
May 27, 2010 0.2900 0.2900 0.2900 0.2900 8,400 +0.00(+0.00%)
May 26, 2010 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
May 25, 2010 0.3150 0.3150 0.2900 0.2900 2,600 +0.00(+0.00%)
May 21, 2010 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-1.69%)
May 20, 2010 0.2950 0.3000 0.2950 0.2950 2,000 -0.01(-1.67%)
May 19, 2010 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
May 18, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2010 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
May 13, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 12, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 10, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2010 0.3100 0.3100 0.3000 0.3000 1,500 -0.04(-13.04%)
May 05, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 04, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 03, 2010 0.3150 0.3450 0.3150 0.3450 25,100 +0.03(+11.29%)
Apr 30, 2010 0.3100 0.3100 0.3100 0.3100 3,075 -0.03(-7.46%)
Apr 29, 2010 0.3100 0.3350 0.2950 0.3350 31,000 +0.04(+11.67%)
Apr 28, 2010 0.3000 0.3000 0.3000 0.3000 400 -0.02(-6.25%)
Apr 27, 2010 0.3100 0.3200 0.3100 0.3200 6,100 +0.02(+6.67%)
Apr 26, 2010 0.2900 0.3000 0.2900 0.3000 11,000 +0.01(+3.45%)
Apr 23, 2010 0.2950 0.2950 0.2900 0.2900 14,275 -0.05(-14.71%)
Apr 22, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 21, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 20, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 19, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 16, 2010 0.2800 0.3400 0.2800 0.3400 51,000 +0.06(+21.43%)
Apr 15, 2010 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Apr 14, 2010 0.3000 0.3000 0.3000 0.3000 100 +0.02(+7.14%)
Apr 13, 2010 0.2800 0.2800 0.2800 0.2800 565 +0.00(+0.00%)
Apr 12, 2010 0.2850 0.2850 0.2800 0.2800 19,200 -0.02(-6.67%)
Apr 09, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2010 0.3100 0.3100 0.3000 0.3000 6,000 -0.01(-3.23%)
Apr 07, 2010 0.3200 0.3200 0.3100 0.3100 14,000 +0.01(+3.33%)
Apr 06, 2010 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Apr 05, 2010 0.3000 0.3000 0.3000 0.3000 15,500 +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.