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 +0.030 (+2.54%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 11, 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 (%)
Feb 28, 2007 0.3900 0.3950 0.3900 0.3950 12,000 +0.01(+2.60%)
Feb 27, 2007 0.3850 0.3850 0.3850 0.3850 3,500 +0.03(+6.94%)
Feb 26, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 23, 2007 0.3600 0.3600 0.3600 0.3600 1,450 -0.02(-5.26%)
Feb 22, 2007 0.3800 0.3800 0.3800 0.3800 500 +0.02(+5.56%)
Feb 21, 2007 0.3600 0.3600 0.3600 0.3600 5,000 +0.02(+5.88%)
Feb 20, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 16, 2007 0.3500 0.3500 0.3400 0.3400 10,550 -0.00(-1.45%)
Feb 15, 2007 0.3450 0.3450 0.3450 0.3450 1,400 -0.04(-9.21%)
Feb 14, 2007 0.3600 0.3800 0.3600 0.3800 31,000 +0.03(+8.57%)
Feb 13, 2007 0.3650 0.3650 0.3500 0.3500 6,500 -0.05(-11.39%)
Feb 12, 2007 0.3950 0.3950 0.3950 0.3950 7,000 +0.02(+3.95%)
Feb 09, 2007 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Feb 08, 2007 0.3800 0.3800 0.3700 0.3700 9,000 -0.03(-7.50%)
Feb 07, 2007 0.4000 0.4000 0.4000 0.4000 35,000 +0.03(+8.11%)
Feb 06, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 05, 2007 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 02, 2007 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Feb 01, 2007 0.3700 0.3700 0.3700 0.3700 3,000 -0.03(-7.50%)
Jan 31, 2007 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 30, 2007 0.3900 0.4000 0.3900 0.4000 35,000 +0.07(+19.40%)
Jan 29, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 26, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 25, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 24, 2007 0.3400 0.3400 0.3350 0.3350 3,200 -0.01(-2.90%)
Jan 23, 2007 0.3450 0.3450 0.3450 0.3450 5,525 +0.02(+6.15%)
Jan 22, 2007 0.3250 0.3250 0.3250 0.3250 250 -0.02(-7.14%)
Jan 19, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 18, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 17, 2007 0.3500 0.3500 0.3500 0.3500 2,000 +0.02(+6.06%)
Jan 16, 2007 0.3300 0.3300 0.3300 0.3300 250 -0.06(-15.38%)
Jan 12, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 11, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 10, 2007 0.3800 0.3900 0.3800 0.3900 12,000 +0.05(+13.04%)
Jan 09, 2007 0.3500 0.3500 0.3450 0.3450 4,000 -0.06(-13.75%)
Jan 08, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 05, 2007 0.3850 0.4000 0.3850 0.4000 73,500 +0.07(+19.40%)
Jan 04, 2007 0.3350 0.3350 0.3350 0.3350 1,300 -0.04(-11.84%)
Jan 03, 2007 0.3250 0.3800 0.3250 0.3800 1,500 +0.07(+20.63%)
Dec 29, 2006 0.3150 0.3150 0.3150 0.3150 135 -0.03(-7.35%)
Dec 28, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 27, 2006 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
Dec 26, 2006 0.3300 0.3500 0.3300 0.3500 2,468 +0.00(+0.00%)
Dec 22, 2006 0.3300 0.3500 0.3300 0.3500 2,468 +0.00(+0.00%)
Dec 21, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 20, 2006 0.3400 0.3500 0.3400 0.3500 8,714 +0.02(+6.06%)
Dec 19, 2006 0.3250 0.3450 0.3250 0.3300 10,500 +0.01(+3.13%)
Dec 18, 2006 0.3350 0.3350 0.3200 0.3200 9,500 -0.07(-17.95%)
Dec 15, 2006 0.3550 0.3900 0.3300 0.3900 15,150 +0.01(+2.63%)
Dec 14, 2006 0.3800 0.3800 0.3800 0.3800 10,000 +0.03(+7.04%)
Dec 13, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 12, 2006 0.3500 0.3550 0.3500 0.3550 26,500 +0.00(+0.00%)
Dec 11, 2006 0.3550 0.3550 0.3550 0.3550 2,000 -0.05(-11.25%)
Dec 08, 2006 0.3600 0.4000 0.3600 0.4000 9,000 +0.04(+11.11%)
Dec 07, 2006 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+7.46%)
Dec 06, 2006 0.3350 0.3350 0.3350 0.3350 400 -0.03(-9.46%)
Dec 05, 2006 0.3700 0.3700 0.3700 0.3700 1,000 -0.03(-7.50%)
Dec 04, 2006 0.3900 0.4000 0.3900 0.4000 17,500 +0.05(+12.68%)
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.