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 21, 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 29, 2008 0.2900 0.2900 0 +0.00(+0.00%)
Aug 28, 2008 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Aug 27, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Aug 26, 2008 0.3000 0 +0.00(+0.00%)
Aug 25, 2008 0.3000 0 +0.00(+0.00%)
Aug 22, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Aug 21, 2008 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Aug 20, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
Aug 19, 2008 0.2800 0 -0.06(-18.84%)
Aug 18, 2008 0.3450 0 +0.00(+0.00%)
Aug 15, 2008 0.3450 0 +0.00(+0.00%)
Aug 14, 2008 0.3450 0 +0.06(+23.21%)
Aug 13, 2008 0.3450 0.3450 0.2800 0.2800 0 -0.06(-18.84%)
Aug 12, 2008 0.3200 0.3450 0.3200 0.3450 12,000 +0.06(+23.21%)
Aug 11, 2008 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Aug 08, 2008 0.2900 0.2900 0.2800 0.2800 20,000 -0.00(-1.75%)
Aug 07, 2008 0.2850 0.2850 0.2850 0.2850 4,000 -0.06(-17.39%)
Aug 06, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 05, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 04, 2008 0.2800 0.3450 0.2800 0.3450 1,800 +0.00(+0.00%)
Aug 01, 2008 0.2800 0.3450 0.2800 0.3450 1,800 +0.06(+21.05%)
Jul 31, 2008 0.3000 0.3400 0.2850 0.2850 12,000 +0.00(+0.00%)
Jul 30, 2008 0.2800 0.2900 0.2800 0.2850 20,500 -0.06(-17.39%)
Jul 29, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 28, 2008 0.3450 0.3450 0.3450 0.3450 200 +0.00(+0.00%)
Jul 25, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 24, 2008 0.3400 0.3450 0.3100 0.3450 13,500 +0.05(+18.97%)
Jul 23, 2008 0.3400 0.3450 0.2900 0.2900 10,000 -0.02(-6.45%)
Jul 22, 2008 0.3200 0.3450 0.3100 0.3100 19,300 +0.02(+6.90%)
Jul 21, 2008 0.2900 0.2900 0.2600 0.2900 53,710 -0.04(-12.12%)
Jul 18, 2008 0.3000 0.3300 0.3000 0.3300 7,000 +0.00(+0.00%)
Jul 17, 2008 0.2850 0.3300 0.2850 0.3300 2,600 +0.05(+15.79%)
Jul 16, 2008 0.2900 0.2900 0.2850 0.2850 3,200 -0.02(-5.00%)
Jul 15, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 14, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 11, 2008 0.3000 0.3000 0.3000 0.3000 18,243 +0.01(+3.45%)
Jul 10, 2008 0.2850 0.3400 0.2850 0.2900 45,500 -0.02(-6.45%)
Jul 09, 2008 0.3100 0.3100 0.3100 0.3100 1,344 +0.00(+0.00%)
Jul 08, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 07, 2008 0.3350 0.3350 0.3100 0.3100 12,250 -0.02(-6.06%)
Jul 04, 2008 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Jul 03, 2008 0.3300 0.3300 0.3300 0.3300 5,600 -0.02(-5.71%)
Jul 02, 2008 0.3300 0.3500 0.3300 0.3500 15,015 +0.02(+6.06%)
Jul 01, 2008 0.3300 0.3300 0.3300 0.3300 849 +0.00(+0.00%)
Jun 30, 2008 0.3300 0.3300 0.3300 0.3300 849 +0.02(+6.45%)
Jun 27, 2008 0.3100 0.3100 0.3100 0.3100 6,000 +0.00(+0.00%)
Jun 26, 2008 0.3100 0.3100 0.3100 0.3100 200 +0.00(+0.00%)
Jun 25, 2008 0.3500 0.3500 0.3100 0.3100 14,275 -0.03(-10.14%)
Jun 24, 2008 0.3450 0.3450 0.3450 0.3450 5,000 -0.01(-1.43%)
Jun 23, 2008 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Jun 20, 2008 0.3500 0.3500 0.3500 0.3500 1,785 -0.03(-7.89%)
Jun 19, 2008 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jun 18, 2008 0.3500 0.3600 0.3500 0.3500 12,382 +0.00(+0.00%)
Jun 17, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 16, 2008 0.3500 0.3500 0.3500 0.3500 10,350 +0.00(+0.00%)
Jun 13, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 12, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 11, 2008 0.3500 0.3500 0.3500 0.3500 1,562 -0.05(-12.50%)
Jun 10, 2008 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Jun 09, 2008 0.4000 0.4000 0.4000 0.4000 16,800 +0.02(+5.26%)
Jun 06, 2008 0.3800 0.3800 0.3800 0.3800 9,500 +0.00(+0.00%)
Jun 05, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 04, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 03, 2008 0.3800 0.3800 0.3800 0.3800 9,000 +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.