Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C-COM Satellite Systems Inc (OP: CYSNF )

0.9284 -0.0616 (-6.22%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.9284 0.9284 0.9284 0.9284 1,000 -0.06(-6.22%)
Oct 15, 2024 0.9900 0 +0.13(+15.12%)
Oct 14, 2024 0.8400 0.8600 0.8400 0.8600 10,300 -0.10(-10.78%)
Oct 11, 2024 0.9699 0.9699 0.9639 0.9639 3,034 -0.04(-3.61%)
Oct 10, 2024 1.000 1.000 1.000 1.000 2,200 +0.04(+4.09%)
Oct 08, 2024 0.9607 2,400 +0.05(+5.51%)
Oct 07, 2024 0.9105 0.9105 0.9105 0.9105 3,248 -0.04(-4.16%)
Oct 04, 2024 0.9500 0.9500 0.9500 0.9500 8,100 +0.01(+1.17%)
Oct 03, 2024 0.9300 0.9390 0.9300 0.9390 3,551 +0.01(+0.90%)
Oct 02, 2024 0.9309 0.9309 0.9306 0.9306 600 -0.00(-0.30%)
Oct 01, 2024 0.9334 0.9334 0.9334 0.9334 800 +0.00(+0.37%)
Sep 30, 2024 1.000 1.000 0.9300 0.9300 2,250 -0.03(-3.59%)
Sep 27, 2024 0.9600 0.9646 0.9596 0.9646 5,000 -0.00(-0.30%)
Sep 26, 2024 0.9629 0.9675 0.9626 0.9675 1,375 -0.03(-3.25%)
Sep 25, 2024 0.9900 1.000 0.9900 1.000 19,395 +0.10(+10.93%)
Sep 24, 2024 0.9015 0.9015 0.9015 0.9015 135 +0.03(+3.86%)
Sep 23, 2024 0.8800 0.8800 0.8680 0.8680 5,515 -0.01(-1.37%)
Sep 19, 2024 0.8801 0 +0.06(+7.86%)
Sep 18, 2024 0.8360 0.9200 0.7600 0.8160 2,854 -0.06(-7.21%)
Sep 17, 2024 0.8775 0.8794 0.8775 0.8794 4,628 +0.02(+2.26%)
Sep 16, 2024 0.8600 0.8600 0.8600 0.8600 1,000 +0.03(+3.61%)
Sep 12, 2024 0.8300 61 -0.03(-3.33%)
Sep 11, 2024 0.8586 0.8586 0.8586 0.8586 6,100 +0.06(+6.92%)
Sep 09, 2024 0.8030 0 +0.00(+0.01%)
Sep 06, 2024 0.8220 0.8220 0.8029 0.8029 4,100 -0.04(-4.80%)
Sep 03, 2024 0.8434 0 -0.03(-3.45%)
Aug 29, 2024 0.8735 0 +0.10(+12.86%)
Aug 28, 2024 0.7740 0.7740 0.7740 0.7740 200 -0.13(-14.00%)
Aug 23, 2024 0.9000 4 +0.02(+2.27%)
Aug 20, 2024 0.8800 0 -0.01(-1.12%)
Aug 19, 2024 0.8900 0.8900 0.8900 0.8900 1,005 +0.05(+5.95%)
Aug 16, 2024 0.8400 0.8400 0.8400 0.8400 6,000 -0.05(-5.60%)
Aug 09, 2024 0.8898 2,000 -0.00(-0.34%)
Aug 08, 2024 0.8928 0.8928 0.8928 0.8928 1,220 -0.00(-0.09%)
Aug 07, 2024 0.9000 0.9120 0.8936 0.8936 7,200 +0.05(+6.42%)
Aug 02, 2024 0.8397 150 -0.05(-6.12%)
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.