C-COM Satellite Systems Inc (OP: CYSNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.8787 | 0 | +0.00(+0.08%) | |||
| May 16, 2024 | 0.9142 | 0.9142 | 0.8780 | 0.8780 | 40,200 | -0.03(-3.52%) |
| May 15, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 3,700 | +0.03(+3.64%) |
| May 14, 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 300 | -0.02(-1.69%) |
| May 10, 2024 | 0.8931 | 516 | +0.00(+0.16%) | |||
| May 08, 2024 | 0.8917 | 0 | +0.02(+2.73%) | |||
| May 07, 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 175 | -0.01(-1.69%) |
| May 02, 2024 | 0.8829 | 100 | -0.01(-0.61%) | |||
| Apr 29, 2024 | 0.8883 | 0 | -0.00(-0.19%) | |||
| Apr 26, 2024 | 0.9020 | 0.9020 | 0.8900 | 0.8900 | 3,000 | -0.03(-3.69%) |
| Apr 19, 2024 | 0.9241 | 3,577 | +0.02(+2.14%) | |||
| Apr 18, 2024 | 0.9103 | 0.9103 | 0.9047 | 0.9047 | 811 | +0.01(+1.69%) |
| Apr 15, 2024 | 0.8897 | 30 | -0.04(-4.30%) | |||
| Apr 12, 2024 | 0.8866 | 0.9297 | 0.8866 | 0.9297 | 633 | +0.04(+4.86%) |
| Apr 11, 2024 | 0.9142 | 0.9142 | 0.8866 | 0.8866 | 10,000 | -0.09(-9.00%) |
| Apr 08, 2024 | 0.9743 | 0 | +0.02(+2.27%) | |||
| Apr 05, 2024 | 0.9527 | 0.9527 | 0.9527 | 0.9527 | 100 | -0.03(-2.57%) |
| Apr 04, 2024 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | 841 | +0.00(+0.24%) |
| Apr 01, 2024 | 0.9755 | 500 | -0.02(-2.23%) | |||
| Mar 27, 2024 | 0.9977 | 400 | -0.04(-3.60%) | |||
| Mar 26, 2024 | 0.9270 | 1.040 | 0.9270 | 1.035 | 7,561 | +0.14(+15.77%) |
| Mar 22, 2024 | 0.8940 | 120 | -0.05(-4.89%) | |||
| Mar 21, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 360 | +0.05(+5.15%) |
| Mar 20, 2024 | 0.9402 | 0.9402 | 0.8940 | 0.8940 | 6,048 | -0.09(-9.31%) |
| Mar 19, 2024 | 0.9858 | 0.9858 | 0.9668 | 0.9858 | 7,630 | -0.03(-3.35%) |
| Mar 18, 2024 | 0.9869 | 1.020 | 0.9869 | 1.020 | 1,550 | -0.00(-0.49%) |
| Mar 15, 2024 | 0.9600 | 1.030 | 0.9600 | 1.025 | 7,716 | -0.00(-0.07%) |
| Mar 14, 2024 | 0.9698 | 1.026 | 0.9698 | 1.026 | 200 | -0.03(-3.24%) |
| Mar 13, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 8,268 | +0.06(+6.00%) |
| Mar 08, 2024 | 1.000 | 0 | -0.04(-3.85%) | |||
| Mar 04, 2024 | 1.040 | 1,600 | +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.
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.