Indicators

C-COM Satellite Systems Inc (TSV: CMI )

1.240 +0.020 (+1.64%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.3200	0.3200	0.3200	0.3200	10,000	+0.00(+0.00%)
May 28, 2009	0.3200	0.3200	0.3200	0.3200	10,000	+0.00(+0.00%)
May 27, 2009	0.3200	0.3200	0.3200	0.3200	18,000	+0.00(+0.00%)
May 26, 2009	0.3200	0.3200	0.3200	0.3200	8,500	+0.00(+0.00%)
May 25, 2009	0.3200	0.3200	0.3200	0.3200	10,000	+0.04(+12.28%)
May 22, 2009	0.2850	0.2850	0.2850	0.2850	710	+0.00(+0.00%)
May 21, 2009	0.2850	0.2850	0.2850	0.2850	2,000	-0.04(-10.94%)
May 20, 2009	0.3000	0.3200	0.3000	0.3200	4,650	+0.02(+6.67%)
May 19, 2009	0.3000	0.3000	0.3000	0.3000	18,351	+0.00(+0.00%)
May 15, 2009	0.3000	0.3000	0.3000	0.3000	1,800	+0.00(+0.00%)
May 14, 2009		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
May 13, 2009	0.3000	0.3000	0.3000	0.3000	1,800	-0.05(-14.29%)
May 12, 2009	0.3500	0.3500	0.3500	0.3500	1,400	+0.00(+0.00%)
May 11, 2009	0.3500	0.3500	0.3500	0.3500	1,400	+0.00(+0.00%)
May 08, 2009	0.3400	0.3500	0.3300	0.3500	24,000	+0.04(+12.90%)
May 07, 2009	0.3100	0.3100	0.3100	0.3100	24,500	-0.01(-3.13%)
May 06, 2009	0.3000	0.3200	0.2700	0.3200	24,084	+0.00(+0.00%)
May 05, 2009	0.3000	0.3200	0.2700	0.3200	24,084	+0.04(+14.29%)
May 04, 2009	0.2800	0.2800	0.2800	0.2800	500	+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.