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, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 30, 2017 1.050 1.050 1.050 1.050 1,700 +0.00(+0.00%)
Aug 28, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 25, 2017 1.060 1.060 1.050 1.050 11,700 -0.01(-0.94%)
Aug 24, 2017 1.060 1.060 1.060 1.060 5,100 +0.00(+0.00%)
Aug 23, 2017 1.050 1.060 1.050 1.060 8,800 +0.04(+3.92%)
Aug 22, 2017 1.030 1.030 1.020 1.020 11,000 -0.03(-2.86%)
Aug 21, 2017 1.020 1.050 1.020 1.050 21,700 -0.02(-1.87%)
Aug 17, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Aug 16, 2017 1.020 1.050 1.020 1.050 53,494 +0.05(+5.00%)
Aug 15, 2017 1.020 1.020 1.000 1.000 37,568 -0.02(-1.96%)
Aug 14, 2017 1.030 1.030 1.020 1.020 7,654 -0.01(-0.97%)
Aug 10, 2017 1.030 1.030 1.030 0 -0.01(-0.96%)
Aug 09, 2017 1.040 1.040 1.040 1.040 500 -0.05(-4.59%)
Aug 04, 2017 1.090 1.090 1.090 0 +0.06(+5.83%)
Aug 03, 2017 1.030 1.030 1.030 1.030 3,500 -0.02(-1.90%)
Aug 01, 2017 1.050 1.050 1.050 20 -0.03(-2.78%)
Jul 31, 2017 1.070 1.080 1.070 1.080 25,900 +0.05(+4.85%)
Jul 27, 2017 1.030 1.030 1.030 0 -0.05(-4.63%)
Jul 26, 2017 1.070 1.080 1.070 1.080 9,900 +0.04(+3.85%)
Jul 24, 2017 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 21, 2017 1.030 1.040 1.030 1.040 4,500 +0.01(+0.97%)
Jul 20, 2017 1.050 1.050 1.030 1.030 4,900 -0.05(-4.63%)
Jul 19, 2017 1.080 1.080 1.080 1.080 2,510 +0.01(+0.93%)
Jul 18, 2017 1.050 1.150 1.030 1.070 30,861 +0.07(+7.00%)
Jul 17, 2017 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jul 14, 2017 1.000 1.000 1.000 1.000 10,195 -0.01(-0.99%)
Jul 13, 2017 1.010 1.010 1.010 1.010 5,100 -0.03(-2.88%)
Jul 10, 2017 1.040 1.040 1.040 0 +0.03(+2.97%)
Jul 07, 2017 1.010 1.010 1.010 1.010 590 -0.04(-3.81%)
Jul 04, 2017 1.050 1.050 1.050 0 +0.04(+3.96%)
Jul 03, 2017 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 30, 2017 1.010 1.010 1.010 1.010 1,800 +0.00(+0.00%)
Jun 29, 2017 1.010 1.010 1.010 1.010 4,000 -0.01(-0.98%)
Jun 28, 2017 1.000 1.040 1.000 1.020 11,000 +0.02(+2.00%)
Jun 27, 2017 1.000 1.000 1.000 1.000 3,400 +0.00(+0.00%)
Jun 26, 2017 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Jun 23, 2017 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jun 22, 2017 1.000 1.000 1.000 1.000 6,000 -0.01(-0.99%)
Jun 21, 2017 1.040 1.040 1.010 1.010 3,020 -0.01(-0.98%)
Jun 19, 2017 1.020 1.020 1.020 0 +0.01(+0.99%)
Jun 16, 2017 1.010 1.010 1.010 1.010 8,000 +0.00(+0.00%)
Jun 13, 2017 1.010 1.010 1.010 57 +0.01(+1.00%)
Jun 12, 2017 1.000 1.000 1.000 1.000 36,500 -0.03(-2.91%)
Jun 09, 2017 1.010 1.030 1.000 1.030 12,100 +0.03(+3.00%)
Jun 08, 2017 1.010 1.020 1.000 1.000 32,500 -0.04(-3.85%)
Jun 07, 2017 1.000 1.040 1.000 1.040 15,100 +0.05(+5.05%)
Jun 05, 2017 0.9900 0.9900 0.9900 2 +0.02(+2.06%)
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.