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, 2011 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jun 29, 2011 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jun 28, 2011 0.3950 0.3950 0.3950 0.3950 11,000 +0.00(+0.00%)
Jun 27, 2011 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jun 24, 2011 0.3950 0.3950 0.3950 0.3950 36,000 -0.01(-3.66%)
Jun 23, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 22, 2011 0.4050 0.4100 0.4050 0.4100 3,000 +0.01(+2.50%)
Jun 21, 2011 0.3950 0.4100 0.3950 0.4000 88,000 +0.01(+1.27%)
Jun 20, 2011 0.3950 0.3950 0.3950 0.3950 30,000 +0.00(+0.00%)
Jun 17, 2011 0.4000 0.4000 0.3950 0.3950 15,000 +0.00(+0.00%)
Jun 16, 2011 0.3950 0.3950 0.3950 0.3950 20,000 +0.00(+0.00%)
Jun 15, 2011 0.3950 0.3950 0.3950 0.3950 24,235 -0.01(-1.25%)
Jun 14, 2011 0.3950 0.4000 0.3950 0.4000 12,000 +0.01(+1.27%)
Jun 13, 2011 0.4000 0.4050 0.3950 0.3950 97,698 -0.01(-1.25%)
Jun 10, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Jun 09, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 08, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jun 07, 2011 0.4100 0.4100 0.4000 0.4000 50,985 -0.01(-2.44%)
Jun 06, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 03, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
May 24, 2011 0.4000 0.4050 0.4000 0.4050 40,800 +0.01(+2.53%)
May 20, 2011 0.3950 0.3950 0.3950 0.3950 200 +0.00(+0.00%)
May 19, 2011 0.3950 0.3950 0.3950 0.3950 8,000 -0.01(-1.25%)
May 18, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2011 0.4100 0.4100 0.3950 0.4000 46,814 +0.01(+1.27%)
May 16, 2011 0.3950 0.3950 0.3950 0.3950 28,000 +0.00(+0.00%)
May 13, 2011 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 12, 2011 0.3950 0.3950 0.3950 0.3950 18,200 +0.00(+0.00%)
May 11, 2011 0.3950 0.3950 0.3950 0.3950 18,600 +0.00(+0.00%)
May 10, 2011 0.4100 0.4300 0.3950 0.3950 212,500 +0.00(+0.00%)
May 09, 2011 0.3950 0.3950 0.3950 0.3950 10,000 +0.00(+0.00%)
May 06, 2011 0.3950 0.3950 0.3950 0.3950 200 -0.01(-3.66%)
May 05, 2011 0.4050 0.4100 0.4050 0.4100 21,500 +0.01(+3.80%)
May 04, 2011 0.3950 0.3950 0.3950 0.3950 3,000 -0.01(-1.25%)
May 03, 2011 0.3950 0.4000 0.3950 0.4000 8,000 +0.00(+0.00%)
May 02, 2011 0.3950 0.4000 0.4000 0.4000 12,100 +0.00(+0.00%)
Apr 29, 2011 0.4000 0.4000 0.4000 0.4000 200 +0.01(+1.27%)
Apr 28, 2011 0.3950 0.4000 0.3950 0.3950 17,500 +0.00(+0.00%)
Apr 27, 2011 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 26, 2011 0.3950 0.3950 0.3950 0.3950 30,000 +0.00(+0.00%)
Apr 25, 2011 0.3950 0.3950 0.3950 0.3950 28,000 +0.00(+0.00%)
Apr 21, 2011 0.3950 0.3950 0.3950 0.3950 5,500 +0.00(+0.00%)
Apr 20, 2011 0.4000 0.4000 0.3950 0.3950 19,005 -0.01(-1.25%)
Apr 19, 2011 0.4000 0.4000 0.3950 0.4000 56,500 +0.01(+1.27%)
Apr 18, 2011 0.4000 0.4000 0.3950 0.3950 9,000 -0.01(-3.66%)
Apr 15, 2011 0.4050 0.4100 0.4050 0.4100 15,000 +0.00(+1.23%)
Apr 14, 2011 0.4050 0.4050 0.4050 0.4050 10,000 +0.01(+1.25%)
Apr 13, 2011 0.4000 0.4000 0.4000 0.4000 11,000 -0.01(-2.44%)
Apr 12, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 11, 2011 0.4000 0.4100 0.4000 0.4100 3,700 +0.01(+3.80%)
Apr 08, 2011 0.4000 0.4000 0.3950 0.3950 25,000 +0.00(+0.00%)
Apr 07, 2011 0.4000 0.4050 0.3950 0.3950 35,500 +0.00(+0.00%)
Apr 06, 2011 0.3950 0.3950 0.3950 0.3950 140 -0.01(-2.47%)
Apr 05, 2011 0.3850 0.4100 0.3850 0.4050 19,500 +0.01(+1.25%)
Apr 04, 2011 0.4000 0.4000 0.4000 0.4000 18,564 -0.01(-2.44%)
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.