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 (%)
Sep 30, 2009 0.3100 0.3100 0.3100 0.3100 12,000 +0.00(+0.00%)
Sep 29, 2009 0.3100 0.3100 0.3100 0.3100 12,000 +0.03(+8.77%)
Sep 28, 2009 0.2850 0.2850 0.2850 0.2850 1,000 -0.04(-12.31%)
Sep 25, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 24, 2009 0.3050 0.3250 0.3050 0.3250 22,000 +0.04(+16.07%)
Sep 23, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 22, 2009 0.2850 0.2850 0.2800 0.2800 38,700 -0.01(-3.45%)
Sep 21, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 18, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 17, 2009 0.2850 0.2900 0.2850 0.2900 26,000 +0.00(+0.00%)
Sep 16, 2009 0.2850 0.2900 0.2850 0.2900 22,000 -0.01(-3.33%)
Sep 15, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 14, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 11, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+15.38%)
Sep 10, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 09, 2009 0.2600 0.2600 0.2600 0.2600 3,000 -0.06(-18.75%)
Sep 08, 2009 0.3200 0.3200 0.3200 0.3200 1,500 +0.04(+14.29%)
Sep 04, 2009 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 03, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 02, 2009 0.2800 0.2800 0.2800 0.2800 2,000 -0.00(-1.75%)
Sep 01, 2009 0.2900 0.2900 0.2850 0.2850 2,500 +0.00(+0.00%)
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%)
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.