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: 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 (%)
Mar 31, 2009 0.2700 0.3000 0.2700 0.3000 17,500 +0.03(+11.11%)
Mar 27, 2009 0.2800 0.2700 0.2700 0.2700 2,070 -0.01(-3.57%)
Mar 26, 2009 0.2800 0.2800 0.2800 0.2800 16,100 -0.02(-8.20%)
Mar 25, 2009 0.2900 0.3050 0.2900 0.3050 30,200 +0.02(+5.17%)
Mar 24, 2009 0.2700 0.2900 0.2900 0.2900 34,000 +0.07(+31.82%)
Mar 23, 2009 0.2200 0.2200 0.2150 0.2200 4,000 +0.01(+2.33%)
Mar 18, 2009 0.2150 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Mar 17, 2009 0.2200 0.2300 0.2200 0.2300 3,400 +0.02(+6.98%)
Mar 16, 2009 0.2150 0.2150 0 +0.00(+0.00%)
Mar 13, 2009 0.2150 0.2150 0 +0.00(+0.00%)
Mar 12, 2009 0.2150 0.2150 0 +0.00(+0.00%)
Mar 11, 2009 0.2150 0.2150 0.2150 0.2150 40,300 -0.02(-6.52%)
Mar 10, 2009 0.2300 0.2300 0.2300 0.2300 19,000 -0.02(-8.00%)
Mar 09, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Mar 06, 2009 0.2800 0.2800 0.2500 0.2500 11,000 -0.05(-16.67%)
Mar 05, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Mar 04, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Mar 02, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 27, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 26, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 25, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 24, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 23, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 20, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 19, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 18, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.00%)
Feb 17, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Feb 13, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Feb 12, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Feb 11, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Feb 10, 2009 0.2550 0.2550 0.2200 0.2200 50,000 -0.03(-12.00%)
Feb 09, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Feb 06, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Feb 05, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Feb 04, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Feb 03, 2009 0.2400 0.2400 0 +0.00(+0.00%)
Feb 02, 2009 0.2400 0.2400 0.2400 0.2400 10,000 +0.04(+20.00%)
Jan 30, 2009 0.2000 0.2000 0.2000 0.2000 556 +0.01(+5.26%)
Jan 29, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 28, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 27, 2009 0.1900 0.1900 56 +0.00(+0.00%)
Jan 26, 2009 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Jan 23, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 22, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 21, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 20, 2009 0.1900 0.1900 0.1900 0.1900 14,625 +0.00(+0.00%)
Jan 19, 2009 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jan 16, 2009 0.1900 0.1900 0.1900 0.1900 1,100 -0.02(-9.52%)
Jan 15, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 14, 2009 0.2100 0.2100 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 13, 2009 0.1850 0.2100 0.1850 0.2100 1,500 +0.01(+7.69%)
Jan 12, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Jan 09, 2009 0.1850 0.1950 0.1850 0.1950 2,000 +0.01(+5.41%)
Jan 08, 2009 0.1850 0.1850 0.1850 0.1850 500 -0.04(-15.91%)
Jan 07, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Jan 06, 2009 0.2200 0.2200 0.2200 0.2200 16,500 +0.05(+25.71%)
Jan 05, 2009 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 02, 2009 0.1750 0.1750 0.1750 0.1750 9,910 +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.