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 (%)
Aug 31, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 30, 2007 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Aug 29, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2007 0.3000 0.3000 0.3000 0.3000 18,082 +0.00(+0.00%)
Aug 27, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 24, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 23, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 21, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 20, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 17, 2007 0.3000 0.3050 0.2950 0.3000 35,000 -0.02(-6.25%)
Aug 16, 2007 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+3.23%)
Aug 15, 2007 0.3100 0.3100 0.3100 0.3100 2,000 -0.05(-15.07%)
Aug 14, 2007 0.3200 0.3700 0.3200 0.3650 30,515 +0.05(+17.74%)
Aug 13, 2007 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-3.13%)
Aug 10, 2007 0.3100 0.3200 0.3100 0.3200 37,000 +0.01(+3.23%)
Aug 09, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 08, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 07, 2007 0.3100 0.3100 0.3100 0.3100 22,200 -0.01(-3.13%)
Aug 06, 2007 0.3000 0.3200 0.3000 0.3200 6,700 +0.00(+0.00%)
Aug 03, 2007 0.3000 0.3200 0.3000 0.3200 6,700 +0.02(+6.67%)
Aug 02, 2007 0.3350 0.3350 0.3000 0.3000 40,500 -0.04(-11.76%)
Aug 01, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 31, 2007 0.3400 0.3400 0.3400 0.3400 17,000 -0.01(-2.86%)
Jul 30, 2007 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 27, 2007 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
Jul 26, 2007 0.3500 0.3500 0.3500 0.3500 4,000 +0.02(+6.06%)
Jul 25, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 24, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 23, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 20, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 19, 2007 0.3300 0.3700 0.3300 0.3300 52,500 -0.01(-2.94%)
Jul 18, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 17, 2007 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+4.62%)
Jul 16, 2007 0.3700 0.3700 0.3250 0.3250 1,500 -0.04(-12.16%)
Jul 13, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 12, 2007 0.3200 0.3700 0.3200 0.3700 51,000 +0.02(+5.71%)
Jul 11, 2007 0.3450 0.3500 0.3450 0.3500 30,100 +0.00(+0.00%)
Jul 10, 2007 0.3200 0.3500 0.3200 0.3500 27,500 +0.06(+20.69%)
Jul 09, 2007 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Jul 06, 2007 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+1.75%)
Jul 05, 2007 0.3000 0.3000 0.2850 0.2850 10,000 -0.02(-5.00%)
Jul 03, 2007 0.2950 0.3000 0.2950 0.3000 16,500 +0.01(+1.69%)
Jul 02, 2007 0.2950 0.2950 0.2950 0.2950 3,500 +0.00(+0.00%)
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%)
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.