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, 2009 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 28, 2009 0.3100 0.3100 0.2850 0.2850 6,500 -0.04(-12.31%)
Aug 27, 2009 0.3250 0.3250 0.3250 0.3250 28,375 +0.04(+16.07%)
Aug 26, 2009 0.3000 0.3000 0.2800 0.2800 10,000 -0.05(-15.15%)
Aug 25, 2009 0.3000 0.3300 0.3000 0.3300 10,000 +0.05(+17.86%)
Aug 24, 2009 0.2850 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
Aug 21, 2009 0.2850 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
Aug 20, 2009 0.2850 0.2850 0.2800 0.2800 18,000 -0.00(-1.75%)
Aug 19, 2009 0.2850 0.2850 0.2850 0.2850 6,380 +0.00(+0.00%)
Aug 18, 2009 0.2850 0.2850 0.2800 0.2850 15 +0.00(+1.79%)
Aug 17, 2009 0.2800 0.2800 0.2800 0.2800 6,000 -0.03(-11.11%)
Aug 14, 2009 0.3150 0.3150 0.3150 0.3150 7,000 +0.00(+0.00%)
Aug 13, 2009 0.3150 0.3150 0.3150 0.3150 2,000 +0.00(+0.00%)
Aug 12, 2009 0.3150 0.3150 0.3150 0.3150 2,000 +0.01(+3.28%)
Aug 11, 2009 0.3050 0.3050 0.3050 0.3050 2,000 +0.03(+10.91%)
Aug 10, 2009 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 07, 2009 0.3100 0.3100 0.2750 0.2750 38,314 -0.04(-14.06%)
Aug 06, 2009 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Aug 05, 2009 0.3300 0.3300 0.3300 0.3300 3,000 +0.03(+10.00%)
Aug 04, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jul 31, 2009 0.3050 0.3050 0.3000 0.3000 18,000 +0.00(+0.00%)
Jul 30, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 29, 2009 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-1.64%)
Jul 28, 2009 0.3300 0.3300 0.3050 0.3050 4,160 +0.01(+1.67%)
Jul 27, 2009 0.3150 0.3500 0.3000 0.3000 51,200 -0.05(-14.29%)
Jul 24, 2009 0.3300 0.3500 0.3300 0.3500 10,900 +0.05(+16.67%)
Jul 23, 2009 0.3100 0.3100 0.3000 0.3000 17,500 -0.01(-3.23%)
Jul 22, 2009 0.3200 0.3200 0.3100 0.3100 38,000 -0.04(-11.43%)
Jul 21, 2009 0.3200 0.3500 0.3200 0.3500 22,800 +0.03(+9.37%)
Jul 20, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 17, 2009 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Jul 16, 2009 0.3100 0.3200 0.3100 0.3200 23,275 -0.03(-8.57%)
Jul 15, 2009 0.3000 0.3650 0.3000 0.3500 192,631 +0.07(+27.27%)
Jul 14, 2009 0.2750 0.2750 0.2750 0.2750 225 +0.00(+0.00%)
Jul 13, 2009 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 10, 2009 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 09, 2009 0.3000 0.3000 0.2750 0.2750 12,000 -0.01(-5.17%)
Jul 08, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 07, 2009 0.2900 0.2900 0.2900 0.2900 4,500 +0.01(+5.45%)
Jul 06, 2009 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 03, 2009 0.2750 0.2750 0.2750 0.2750 400 +0.00(+0.00%)
Jul 02, 2009 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Jun 30, 2009 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-5.17%)
Jun 29, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 26, 2009 0.2800 0.2900 0.2800 0.2900 46,679 +0.01(+3.57%)
Jun 25, 2009 0.2800 0.2800 0.2800 0.2800 6,128 +0.00(+0.00%)
Jun 24, 2009 0.2800 0.2800 0.2800 0.2800 530 -0.02(-6.67%)
Jun 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 22, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 19, 2009 0.2950 0.3000 0.2950 0.3000 15,000 +0.02(+9.09%)
Jun 18, 2009 0.3000 0.3000 0.2750 0.2750 12,000 -0.04(-12.70%)
Jun 17, 2009 0.2800 0.3150 0.2800 0.3150 14,000 +0.04(+16.67%)
Jun 16, 2009 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 15, 2009 0.3150 0.3200 0.2700 0.2700 11,000 +0.00(+0.00%)
Jun 12, 2009 0.3150 0.3200 0.2700 0.2700 11,000 +0.00(+0.00%)
Jun 11, 2009 0.3150 0.3200 0.2700 0.2700 11,000 +0.00(+0.00%)
Jun 10, 2009 0.3150 0.3200 0.2700 0.2700 11,000 +0.00(+0.00%)
Jun 09, 2009 0.3150 0.3200 0.2700 0.2700 11,000 +0.01(+3.85%)
Jun 08, 2009 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Jun 05, 2009 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Jun 04, 2009 0.2600 0.2600 0.2600 0.2600 1,500 -0.02(-5.45%)
Jun 03, 2009 0.3200 0.3200 0.2750 0.2750 15 -0.04(-14.06%)
Jun 02, 2009 0.3200 0.3200 0.3200 0.3200 10,000 +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.