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 )

1.210 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 1.090 1.100 1.090 1.100 200 +0.00(+0.00%)
Apr 28, 2016 1.080 1.100 1.080 1.100 5,500 +0.05(+4.76%)
Apr 27, 2016 1.090 1.090 1.050 1.050 11,200 -0.04(-3.67%)
Apr 26, 2016 1.100 1.100 1.050 1.090 16,000 -0.01(-0.91%)
Apr 25, 2016 1.150 1.150 1.100 1.100 28,500 -0.02(-1.79%)
Apr 22, 2016 1.140 1.150 1.100 1.120 29,000 -0.03(-2.61%)
Apr 21, 2016 1.100 1.150 1.050 1.150 61,600 -0.02(-1.71%)
Apr 20, 2016 1.100 1.170 1.020 1.170 52,835 +0.05(+4.46%)
Apr 19, 2016 0.9300 1.120 0.9300 1.120 141,964 +0.19(+20.43%)
Apr 18, 2016 0.9300 0.9300 0.9300 0.9300 18,200 +0.01(+1.09%)
Apr 15, 2016 0.9200 0.9200 0.9200 0.9200 1,145 -0.01(-1.08%)
Apr 12, 2016 0.9300 0.9300 0.9300 272 +0.01(+1.09%)
Apr 11, 2016 0.9100 0.9200 0.9100 0.9200 6,500 +0.01(+1.10%)
Apr 08, 2016 0.9200 0.9200 0.9000 0.9100 17,500 -0.01(-1.09%)
Apr 07, 2016 0.9000 0.9200 0.9000 0.9200 13,000 +0.02(+2.22%)
Apr 06, 2016 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Apr 05, 2016 0.9000 0.9000 0.9000 0.9000 21,200 +0.00(+0.00%)
Apr 04, 2016 0.9200 0.9200 0.9000 0.9000 6,250 +0.00(+0.00%)
Apr 01, 2016 0.9000 0.9000 0.9000 0.9000 4,225 -0.01(-1.10%)
Mar 31, 2016 0.9100 0.9200 0.9000 0.9100 12,550 -0.03(-3.19%)
Mar 29, 2016 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Mar 28, 2016 0.9200 0.9200 0.9000 0.9000 13,006 -0.03(-3.23%)
Mar 23, 2016 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Mar 22, 2016 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Mar 21, 2016 0.9300 0.9300 0.9200 0.9200 8,000 -0.01(-1.08%)
Mar 17, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 16, 2016 0.9300 0.9400 0.9300 0.9300 5,200 +0.00(+0.00%)
Mar 15, 2016 0.9700 0.9700 0.9200 0.9300 21,322 -0.06(-6.06%)
Mar 14, 2016 0.9900 1.000 0.9900 0.9900 8,800 +0.03(+3.13%)
Mar 11, 2016 0.9600 0.9600 0.9600 0.9600 5,000 -0.01(-1.03%)
Mar 10, 2016 0.9700 0.9700 0.9700 0.9700 2,300 +0.03(+3.19%)
Mar 08, 2016 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Mar 04, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 03, 2016 0.9200 0.9500 0.9200 0.9500 13,500 +0.03(+3.26%)
Mar 02, 2016 0.9400 0.9400 0.9000 0.9200 36,680 -0.03(-3.16%)
Mar 01, 2016 0.9500 0.9500 0.9500 0.9500 2,100 +0.03(+3.26%)
Feb 29, 2016 0.9100 0.9500 0.9000 0.9200 46,480 -0.02(-2.13%)
Feb 26, 2016 0.9900 0.9900 0.9400 0.9400 3,853 +0.00(+0.00%)
Feb 24, 2016 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Feb 23, 2016 0.9500 0.9500 0.9400 0.9400 10,650 -0.01(-1.05%)
Feb 22, 2016 0.9500 0.9600 0.9500 0.9500 61,500 +0.02(+2.15%)
Feb 19, 2016 0.9300 0.9300 0.9300 0.9300 4,000 +0.01(+1.09%)
Feb 18, 2016 0.9000 0.9200 0.9000 0.9200 30,000 +0.01(+1.10%)
Feb 17, 2016 0.8700 0.9100 0.8700 0.9100 21,000 +0.05(+5.81%)
Feb 16, 2016 0.8700 0.8700 0.8600 0.8600 6,500 +0.00(+0.00%)
Feb 12, 2016 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 11, 2016 0.9200 0.9200 0.8600 0.8600 27,300 -0.04(-4.44%)
Feb 10, 2016 0.9100 0.9100 0.9000 0.9000 13,400 -0.01(-1.10%)
Feb 09, 2016 0.9200 0.9200 0.9100 0.9100 8,800 -0.01(-1.09%)
Feb 05, 2016 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 04, 2016 0.9400 0.9400 0.9200 0.9200 5,000 -0.01(-1.08%)
Feb 03, 2016 0.9200 0.9300 0.9200 0.9300 15,586 +0.00(+0.00%)
Feb 02, 2016 0.9500 0.9500 0.9300 0.9300 9,250 -0.02(-2.11%)
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.