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, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 27, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 24, 2018 1.040 1.050 1.030 1.030 19,500 -0.04(-3.74%)
Aug 23, 2018 1.000 1.090 1.000 1.070 58,650 +0.05(+4.90%)
Aug 22, 2018 1.000 1.030 0.9900 1.020 96,549 +0.00(+0.00%)
Aug 21, 2018 1.030 1.030 1.020 1.020 2,000 +0.00(+0.00%)
Aug 20, 2018 1.020 1.020 1.020 1.020 1,000 -0.01(-0.97%)
Aug 17, 2018 1.030 1.030 1.030 1.030 13,500 -0.01(-0.96%)
Aug 16, 2018 1.020 1.040 1.000 1.040 73,900 +0.02(+1.96%)
Aug 14, 2018 1.020 1.020 1.020 0 -0.04(-3.77%)
Aug 13, 2018 1.030 1.060 1.000 1.060 22,860 +0.00(+0.00%)
Aug 10, 2018 1.060 1.060 1.060 1.060 4,500 +0.01(+0.95%)
Aug 09, 2018 1.100 1.100 1.050 1.050 14,200 -0.05(-4.55%)
Aug 08, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Aug 07, 2018 1.100 1.100 1.100 1.100 250 +0.00(+0.00%)
Aug 03, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Aug 01, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Jul 30, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 27, 2018 1.100 1.100 1.100 1.100 700 +0.00(+0.00%)
Jul 26, 2018 1.100 1.100 1.100 1.100 6,300 +0.00(+0.00%)
Jul 25, 2018 1.150 1.150 1.150 1.100 25,000 -0.05(-4.35%)
Jul 24, 2018 1.150 1.150 1.150 1.150 1,570 +0.00(+0.00%)
Jul 23, 2018 1.150 1.150 1.150 1.150 9,500 +0.00(+0.00%)
Jul 20, 2018 1.150 1.150 1.150 1.150 16,000 +0.00(+0.00%)
Jul 19, 2018 1.180 1.190 1.150 1.150 6,000 +0.05(+4.55%)
Jul 18, 2018 1.100 1.100 1.100 1.100 2,500 +0.04(+3.77%)
Jul 17, 2018 1.090 1.090 1.060 1.060 4,000 -0.05(-4.50%)
Jul 16, 2018 1.130 1.180 1.110 1.110 17,175 -0.01(-0.89%)
Jul 13, 2018 1.050 1.120 1.050 1.120 16,600 +0.01(+0.90%)
Jul 11, 2018 1.110 1.110 1.110 0 +0.07(+6.73%)
Jul 10, 2018 1.050 1.050 1.040 1.040 3,900 -0.01(-0.95%)
Jul 09, 2018 1.050 1.050 1.050 1.050 3,000 +0.00(+0.00%)
Jul 06, 2018 1.110 1.110 1.050 1.050 1,000 +0.00(+0.00%)
Jul 05, 2018 1.050 1.050 1.050 1.050 2,600 +0.00(+0.00%)
Jul 04, 2018 1.090 1.110 1.030 1.050 13,420 +0.01(+0.96%)
Jul 03, 2018 1.030 1.040 1.030 1.040 2,495 -0.06(-5.45%)
Jun 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 27, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 25, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 22, 2018 1.100 1.100 1.100 1.100 258 +0.08(+7.84%)
Jun 21, 2018 1.050 1.050 1.020 1.020 12,200 -0.03(-2.86%)
Jun 19, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Jun 14, 2018 1.020 1.020 1.020 55 +0.00(+0.00%)
Jun 13, 2018 1.030 1.030 0.9800 1.020 14,500 -0.06(-5.56%)
Jun 12, 2018 1.080 1.080 1.080 1.080 3,000 +0.00(+0.00%)
Jun 11, 2018 1.080 1.080 1.080 1.080 2,500 +0.00(+0.00%)
Jun 06, 2018 1.080 1.080 1.080 0 -0.02(-1.82%)
Jun 05, 2018 1.130 1.130 1.100 1.100 21,320 -0.03(-2.65%)
Jun 04, 2018 1.130 1.130 1.130 1.130 500 +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.