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, 2023 1.060 1.200 1.040 1.200 26,616 +0.10(+9.09%)
Jul 28, 2023 1.060 1.140 1.030 1.100 16,750 -0.02(-1.79%)
Jul 27, 2023 1.000 1.120 1.000 1.120 15,550 +0.12(+12.00%)
Jul 26, 2023 1.000 1.000 1.000 1.000 4,600 -0.01(-0.99%)
Jul 25, 2023 1.010 1.020 1.000 1.010 9,500 +0.01(+1.00%)
Jul 24, 2023 1.120 1.120 0.9700 1.000 59,509 +0.00(+0.00%)
Jul 21, 2023 1.050 1.050 1.000 1.000 7,800 +0.00(+0.00%)
Jul 20, 2023 1.000 1.010 1.000 1.000 19,100 +0.00(+0.00%)
Jul 19, 2023 1.000 1.000 0.9500 1.000 4,506 +0.04(+4.17%)
Jul 18, 2023 1.170 1.170 0.9600 0.9600 52,154 -0.21(-17.95%)
Jul 17, 2023 1.150 1.180 0.9800 1.170 14,500 +0.17(+17.00%)
Jul 14, 2023 1.150 1.230 1.000 1.000 25,450 -0.18(-15.25%)
Jul 13, 2023 1.050 1.180 1.000 1.180 31,108 +0.13(+12.38%)
Jul 12, 2023 1.100 1.100 1.050 1.050 1,900 +0.03(+2.94%)
Jul 10, 2023 1.020 0 +0.01(+0.99%)
Jul 07, 2023 1.000 1.030 1.000 1.010 12,078 -0.01(-0.98%)
Jul 05, 2023 1.020 0 -0.20(-16.39%)
Jul 04, 2023 1.430 1.430 1.220 1.220 11,560 -0.13(-9.63%)
Jun 30, 2023 1.350 0 +0.37(+37.76%)
Jun 29, 2023 0.9100 0.9800 0.9100 0.9800 12,522 +0.12(+13.95%)
Jun 28, 2023 0.8600 0.8600 0.8600 0.8600 37,500 +0.02(+2.38%)
Jun 27, 2023 0.8100 0.8400 0.8100 0.8400 14,400 +0.04(+5.00%)
Jun 26, 2023 0.8000 0.8100 0.7900 0.8000 122,753 +0.00(+0.00%)
Jun 23, 2023 0.8000 0.8200 0.7500 0.8000 94,700 +0.04(+5.26%)
Jun 22, 2023 0.7600 0.7600 0.7200 0.7600 25,000 +0.04(+5.56%)
Jun 21, 2023 0.7900 0.8000 0.7100 0.7200 114,453 -0.08(-10.00%)
Jun 20, 2023 0.8200 0.8200 0.7500 0.8000 221,387 -0.01(-1.23%)
Jun 16, 2023 0.8100 200 +0.01(+1.25%)
Jun 15, 2023 0.8300 0.8300 0.8000 0.8000 1,500 -0.07(-8.05%)
May 08, 2023 0.9000 0.9000 0.8700 0.8700 14,581 +0.01(+1.16%)
May 05, 2023 0.9400 0.9400 0.8600 0.8600 9,150 -0.09(-9.47%)
May 03, 2023 0.9500 0 -0.01(-1.04%)
May 02, 2023 0.9800 0.9800 0.9600 0.9600 12,175 +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.