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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Nov 28, 2008 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 27, 2008 0.2200 0.2200 0.2000 0.2000 3,500 -0.02(-9.09%)
Nov 26, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 25, 2008 0.2200 0.2200 0.2200 0.2200 15,600 +0.00(+0.00%)
Nov 24, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 21, 2008 0.2200 0.2200 400 +0.00(+0.00%)
Nov 20, 2008 0.2200 0.2200 0.2200 0.2200 600 -0.01(-4.35%)
Nov 19, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 18, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 17, 2008 0.2300 0.2300 0.2300 0.2300 25,000 -0.01(-4.17%)
Nov 14, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Nov 13, 2008 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Nov 12, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Nov 11, 2008 0.2500 0.2500 0.2400 0.2400 12,200 -0.01(-4.00%)
Nov 10, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 07, 2008 0.2500 0.2500 0.2500 0.2500 3,000 +0.01(+4.17%)
Nov 06, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Nov 05, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Nov 04, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Nov 03, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Oct 31, 2008 0.2400 0.2400 0.2400 0.2400 500 -0.05(-17.24%)
Oct 30, 2008 0.2900 0.2900 0.2900 0.2900 10,380 +0.01(+3.57%)
Oct 29, 2008 0.2850 0.2850 0.2500 0.2800 7,900 +0.04(+14.29%)
Oct 28, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Oct 27, 2008 0.2450 0.2450 400 +0.00(+0.00%)
Oct 24, 2008 0.2450 0.2450 0.2450 0.2450 500 +0.01(+2.08%)
Oct 23, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Oct 22, 2008 0.2400 0.2400 0.2400 0.2400 2,951 -0.05(-17.24%)
Oct 21, 2008 0.2500 0.2900 0.2400 0.2900 4,987 +0.07(+31.82%)
Oct 20, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 16, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 15, 2008 0.2200 0.2200 200 +0.00(+0.00%)
Oct 14, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 10, 2008 0.2600 0.2600 0.2200 0.2200 50,500 -0.04(-15.38%)
Oct 09, 2008 0.2600 0.2600 0.2600 0.2600 19,000 -0.01(-3.70%)
Oct 08, 2008 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Oct 07, 2008 0.2950 0.2950 0.2700 0.2700 23,100 +0.00(+0.00%)
Oct 06, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Oct 03, 2008 0.2700 0.2700 400 +0.00(+0.00%)
Oct 02, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Oct 01, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 30, 2008 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Sep 29, 2008 0.2800 0.3100 0.2700 0.2700 20,000 -0.01(-3.57%)
Sep 26, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 25, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 24, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Sep 22, 2008 0.2800 0.2800 0.2800 0.2800 5,100 +0.00(+0.00%)
Sep 19, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Sep 18, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Sep 17, 2008 0.3300 0.3300 0.2800 0.2800 33,355 -0.03(-9.68%)
Sep 16, 2008 0.3100 0.3100 0.3100 0.3100 500 -0.02(-6.06%)
Sep 15, 2008 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Sep 12, 2008 0.3100 0.3300 0.3100 0.3300 2,000 +0.00(+0.00%)
Sep 11, 2008 0.3300 0.3300 0.3300 0.3300 8,000 +0.03(+10.00%)
Sep 10, 2008 0.3200 0.3200 0.3000 0.3000 21,600 +0.00(+0.00%)
Sep 09, 2008 0.3300 0.3300 0.3000 0.3000 23,000 -0.03(-9.09%)
Sep 08, 2008 0.3300 0.3300 0.3300 0.3300 3,000 +0.03(+8.20%)
Sep 05, 2008 0.3800 0.4000 0.3050 0.3050 32,760 +0.02(+5.17%)
Sep 04, 2008 0.2900 0.3700 0.2900 0.2900 21,250 -0.04(-12.12%)
Sep 03, 2008 0.3300 0 +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.