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 (%)
Mar 31, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Mar 30, 2011 0.3650 0.3800 0.3800 0.3800 23,500 -0.02(-3.80%)
Mar 29, 2011 0.3700 0.4100 0.3700 0.3950 49,000 +0.04(+9.72%)
Mar 28, 2011 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.00%)
Mar 25, 2011 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 24, 2011 0.3600 0.3600 0.3600 0.3600 24,500 -0.02(-4.00%)
Mar 23, 2011 0.3750 0.3750 0.3750 0.3750 500 +0.03(+10.29%)
Mar 22, 2011 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 21, 2011 0.3400 0.3400 0.3400 0.3400 10,333 +0.00(+0.00%)
Mar 18, 2011 0.3350 0.3400 0.3350 0.3400 127,500 +0.00(+0.00%)
Mar 17, 2011 0.3450 0.3450 0.3400 0.3400 36,000 -0.01(-2.86%)
Mar 16, 2011 0.3500 0.3500 0.3500 0.3500 25,000 -0.01(-1.41%)
Mar 15, 2011 0.3550 0.3550 0.3500 0.3550 22,000 +0.01(+1.43%)
Mar 14, 2011 0.3750 0.3750 0.3500 0.3500 4,000 -0.01(-1.41%)
Mar 11, 2011 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 10, 2011 0.3550 0.3550 0.3550 0.3550 22,000 +0.01(+1.43%)
Mar 09, 2011 0.4050 0.4050 0.3500 0.3500 35,500 -0.02(-5.41%)
Mar 08, 2011 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Mar 07, 2011 0.3700 0.3700 0.3700 0.3700 7,000 +0.00(+0.00%)
Mar 04, 2011 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 03, 2011 0.3650 0.3700 0.3650 0.3700 4,000 +0.00(+0.00%)
Mar 02, 2011 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+1.37%)
Mar 01, 2011 0.3650 0.3650 0.3650 0.3650 1,135 -0.02(-5.19%)
Feb 28, 2011 0.3850 0.3850 0.3850 0.3850 3,000 -0.05(-11.49%)
Feb 25, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 24, 2011 0.4000 0.4350 0.3850 0.4350 24,000 +0.04(+10.13%)
Feb 23, 2011 0.3950 0.3950 0.3950 0.3950 1,600 +0.01(+2.60%)
Feb 22, 2011 0.4500 0.4550 0.3850 0.3850 128,979 -0.02(-3.75%)
Feb 18, 2011 0.4000 0.4000 0.4000 0.4000 7,500 +0.00(+0.00%)
Feb 17, 2011 0.3700 0.4000 0.3700 0.4000 25,000 +0.04(+9.59%)
Feb 16, 2011 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Feb 15, 2011 0.3750 0.3750 0.3650 0.3650 21,000 -0.02(-3.95%)
Feb 14, 2011 0.3950 0.4400 0.3800 0.3800 32,800 -0.01(-2.56%)
Feb 11, 2011 0.3500 0.4100 0.3100 0.3900 232,500 +0.04(+11.43%)
Feb 10, 2011 0.3500 0.3550 0.3500 0.3500 5,800 +0.01(+2.94%)
Feb 09, 2011 0.3400 0.3500 0.3400 0.3400 113,500 +0.01(+1.49%)
Feb 08, 2011 0.3200 0.3350 0.3200 0.3350 15,000 +0.00(+0.00%)
Feb 07, 2011 0.3300 0.3350 0.3300 0.3350 4,032 +0.02(+4.69%)
Feb 04, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 03, 2011 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Feb 02, 2011 0.3400 0.3400 0.3200 0.3200 3,000 -0.02(-4.48%)
Feb 01, 2011 0.3350 0.3350 0.3350 0.3350 3,000 +0.02(+4.69%)
Jan 31, 2011 0.3200 0.3200 0.3200 0.3200 2,500 -0.02(-4.48%)
Jan 28, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 27, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 26, 2011 0.3150 0.3350 0.3150 0.3350 10,185 +0.02(+6.35%)
Jan 25, 2011 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jan 24, 2011 0.3300 0.3300 0.3150 0.3150 37,700 -0.01(-1.56%)
Jan 21, 2011 0.3200 0.3200 0.3200 0.3200 12,500 +0.00(+0.00%)
Jan 20, 2011 0.3200 0.3200 0.3200 0.3200 115 +0.00(+0.00%)
Jan 19, 2011 0.3400 0.3400 0.3200 0.3200 2,550 -0.03(-8.57%)
Jan 18, 2011 0.3150 0.3500 0.3100 0.3500 8,100 +0.03(+11.11%)
Jan 17, 2011 0.3150 0.3150 0.3150 0.3150 2,000 +0.01(+3.28%)
Jan 14, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 13, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 12, 2011 0.3050 0.3050 0.3050 0.3050 10,000 +0.02(+5.17%)
Jan 11, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 10, 2011 0.3100 0.3100 0.2900 0.2900 67,000 -0.05(-13.43%)
Jan 07, 2011 0.3350 0.3350 0.3350 0.3350 100 +0.03(+9.84%)
Jan 06, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 05, 2011 0.3350 0.3350 0.3050 0.3050 80,600 -0.03(-8.96%)
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.