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 (%)
Jul 31, 2006 0.4900 0.4900 0.4500 0.4500 22,000 +0.00(+0.00%)
Jul 28, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 27, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 26, 2006 0.4550 0.4550 0.4500 0.4500 9,000 +0.00(+0.00%)
Jul 25, 2006 0.4600 0.4950 0.4500 0.4500 22,550 +0.00(+0.00%)
Jul 24, 2006 0.4500 0.4600 0.4500 0.4500 63,004 +0.01(+2.27%)
Jul 21, 2006 0.4300 0.4400 0.4300 0.4400 5,000 -0.02(-4.35%)
Jul 20, 2006 0.4100 0.4600 0.4050 0.4600 13,000 +0.05(+12.20%)
Jul 19, 2006 0.4500 0.4500 0.4100 0.4100 19,248 +0.00(+0.00%)
Jul 18, 2006 0.4100 0.4100 0.4100 0.4100 6,000 +0.01(+2.50%)
Jul 17, 2006 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Jul 14, 2006 0.3800 0.4000 0.3800 0.4000 33,500 +0.04(+11.11%)
Jul 13, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 12, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 11, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 10, 2006 0.3600 0.3600 0.3600 0.3600 300 -0.02(-4.00%)
Jul 07, 2006 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 06, 2006 0.3750 0.4000 0.3750 0.3750 6,850 +0.00(+0.00%)
Jul 05, 2006 0.3750 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jul 03, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2006 0.3800 0.3800 0.3800 0.3800 7,500 -0.02(-5.00%)
Jun 29, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 28, 2006 0.3900 0.4000 0.3900 0.4000 7,000 +0.01(+2.56%)
Jun 27, 2006 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
Jun 23, 2006 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Jun 22, 2006 0.3900 0.4000 0.3900 0.4000 9,000 +0.02(+5.26%)
Jun 21, 2006 0.3900 0.3900 0.3800 0.3800 11,200 +0.01(+2.70%)
Jun 20, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 19, 2006 0.3900 0.3900 0.3700 0.3700 23,000 -0.02(-5.13%)
Jun 16, 2006 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jun 15, 2006 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Jun 14, 2006 0.3950 0.4000 0.3900 0.3900 25,000 +0.00(+0.00%)
Jun 13, 2006 0.3950 0.3950 0.3900 0.3900 1,500 +0.02(+5.41%)
Jun 12, 2006 0.3700 0.3700 0.3700 0.3700 200 -0.03(-6.33%)
Jun 09, 2006 0.3800 0.3950 0.3800 0.3950 1,500 +0.00(+0.00%)
Jun 08, 2006 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jun 07, 2006 0.3950 0.3950 0.3700 0.3950 1,000 +0.03(+6.76%)
Jun 06, 2006 0.3600 0.3700 0.3550 0.3700 8,200 -0.03(-7.50%)
Jun 05, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 02, 2006 0.3950 0.4000 0.3950 0.4000 5,000 +0.04(+9.59%)
Jun 01, 2006 0.3650 0.3650 0.3650 0.3650 400 -0.04(-8.75%)
May 31, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 30, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
May 26, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 25, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 24, 2006 0.4000 0.4000 0.3600 0.3600 12,000 -0.02(-5.26%)
May 23, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 22, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 19, 2006 0.3800 0.3800 0.3800 0.3800 115 -0.02(-5.00%)
May 18, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2006 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
May 16, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 15, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 12, 2006 0.4000 0.4000 0.4000 0.4000 2,500 -0.04(-10.11%)
May 11, 2006 0.3700 0.4450 0.3700 0.4450 20,532 +0.10(+27.14%)
May 10, 2006 0.3500 0.3500 0.3500 0.3500 200 -0.05(-11.39%)
May 09, 2006 0.4000 0.4000 0.3950 0.3950 22,000 +0.00(+0.00%)
May 08, 2006 0.3950 0.4150 0.3950 0.3950 9,600 -0.01(-1.25%)
May 05, 2006 0.4000 0.4000 0.4000 0.4000 4,000 -0.01(-2.44%)
May 04, 2006 0.4200 0.4300 0.4100 0.4100 15,400 +0.02(+5.13%)
May 03, 2006 0.3950 0.3950 0.3900 0.3900 2,000 -0.01(-1.27%)
May 02, 2006 0.3950 0.3950 0.3950 0.3950 12,270 +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.