Dark

CMI
C-COM SATELLITE SYSTEMS I
stock CVE

Inactive

Aug 1, 2024

1.23CAD+2.500%(+0.03)7,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	1.2300	1.2800	1.2300	1.2300	+2.500%	7,900	0.000%
2024-07-31	1.2400	1.2400	1.2000	1.2000	-3.226%	7,101	+2.500%
2024-07-30	1.2400	1.2400	1.2400	1.2400	+5.983%	100	-0.806%
2024-07-26	1.2200	1.2300	1.1700	1.1700	-0.847%	6,902	+5.128%
2024-07-24	1.1400	1.2400	1.1400	1.1800	-1.667%	7,005	+4.237%
2024-07-23	1.1800	1.2000	1.1300	1.2000	0.000%	7,904	+2.500%
2024-07-22	1.2000	1.2000	1.2000	1.2000	0.000%	2,025	+2.500%
2024-07-19	1.2300	1.2300	1.2000	1.2000	-1.639%	4,725	+2.500%
2024-07-18	1.2000	1.2200	1.2000	1.2200	+1.667%	4,201	+0.820%
2024-07-17	1.2000	1.2000	1.1900	1.2000	+2.564%	13,700	+2.500%
2024-07-16	1.1700	1.1700	1.1700	1.1700	0.000%	104	+5.128%
2024-07-15	1.1500	1.1900	1.1500	1.1700	-1.681%	13,800	+5.128%
2024-07-12	1.1400	1.1900	1.1400	1.1900	+0.847%	306	+3.361%
2024-07-11	1.1600	1.2000	1.1600	1.1800	+1.724%	4,700	+4.237%
2024-07-09	1.2000	1.2000	1.1600	1.1600	-4.918%	6,700	+6.034%
2024-07-08	1.2200	1.2200	1.2200	1.2200	+1.667%	1,525	+0.820%
2024-07-04	1.1900	1.2000	1.1900	1.2000	+0.840%	2,500	+2.500%
2024-07-02	1.2000	1.2000	1.1900	1.1900	-2.459%	10,100	+3.361%
2024-06-28	1.1800	1.2300	1.1600	1.2200	+3.390%	5,300	+0.820%
2024-06-27	1.1800	1.1800	1.1800	1.1800	-4.839%	250	+4.237%
2024-06-26	1.2500	1.2500	1.2400	1.2400	+5.983%	1,500	-0.806%
2024-06-25	1.2500	1.2500	1.1700	1.1700	-6.400%	2,620	+5.128%
2024-06-24	1.2200	1.2500	1.2200	1.2500	+4.167%	3,501	-1.600%
2024-06-21	1.2200	1.2500	1.1100	1.2000	-1.639%	7,479	+2.500%
2024-06-20	1.2200	1.2200	1.1800	1.2200	+7.965%	10,900	+0.820%
2024-06-19	1.1400	1.1400	1.1300	1.1300	-5.833%	20,396	+8.850%
2024-06-17	1.1600	1.2000	1.1000	1.2000	+6.195%	52,411	+2.500%
2024-06-13	1.1800	1.1800	1.1300	1.1300	-4.237%	4,600	+8.850%
2024-06-12	1.1800	1.1800	1.1800	1.1800	-2.479%	1,000	+4.237%
2024-06-11	1.2200	1.2200	1.2100	1.2100	+2.542%	1,711	+1.653%
2024-06-06	1.1500	1.1800	1.1300	1.1800	+1.724%	23,231	+4.237%
2024-06-05	1.1600	1.1600	1.1600	1.1600	-6.452%	4,035	+6.034%
2024-06-03	1.2400	1.2400	1.2400	1.2400	0.000%	230	-0.806%
2024-05-31	1.1800	1.2400	1.1400	1.2400	+1.639%	19,100	-0.806%
2024-05-28	1.2200	1.2200	1.2200	1.2200	+4.274%	814	+0.820%
2024-05-27	1.1700	1.1700	1.1700	1.1700	0.000%	100	+5.128%
2024-05-23	1.1700	1.1700	1.1700	1.1700	0.000%	100	+5.128%
2024-05-21	1.1700	1.1700	1.1700	1.1700	-2.500%	100	+5.128%
2024-05-17	1.2400	1.2400	1.2000	1.2000	+3.448%	3,910	+2.500%
2024-05-16	1.2500	1.2500	1.1600	1.1600	-4.132%	34,654	+6.034%
2024-05-15	1.2100	1.2400	1.2100	1.2100	-0.820%	10,700	+1.653%
2024-05-14	1.2000	1.2200	1.2000	1.2200	+0.826%	5,600	+0.820%
2024-05-13	1.2100	1.2100	1.2100	1.2100	0.000%	1,400	+1.653%
2024-05-10	1.2100	1.2100	1.2100	1.2100	0.000%	4,502	+1.653%
2024-05-09	1.2100	1.2100	1.2100	1.2100	0.000%	100	+1.653%
2024-05-07	1.2100	1.2100	1.2100	1.2100	0.000%	5,000	+1.653%
2024-05-06	1.2400	1.2400	1.2100	1.2100	0.000%	10,500	+1.653%
2024-05-02	1.2200	1.2200	1.2100	1.2100	-3.200%	600	+1.653%
2024-04-30	1.2500	1.2500	1.2500	1.2500	+3.306%	3,000	-1.600%
2024-04-29	1.2100	1.2100	1.2100	1.2100	0.000%	100	+1.653%
2024-04-26	1.2100	1.2100	1.2100	1.2100	0.000%	101	+1.653%
2024-04-25	1.2000	1.2400	1.2000	1.2100	-0.820%	4,177	+1.653%
2024-04-24	1.2000	1.2200	1.2000	1.2200	+0.826%	7,300	+0.820%
2024-04-23	1.2100	1.2100	1.2100	1.2100	+0.833%	1,100	+1.653%
2024-04-22	1.2200	1.2200	1.2000	1.2000	-1.639%	7,100	+2.500%
2024-04-19	1.2800	1.2800	1.2200	1.2200	-2.400%	5,100	+0.820%
2024-04-18	1.3000	1.3000	1.2000	1.2500	-5.303%	20,070	-1.600%
2024-04-17	1.3000	1.3200	1.3000	1.3200	+3.125%	1,000	-6.818%
2024-04-15	1.2300	1.2800	1.2200	1.2800	+1.587%	14,190	-3.906%
2024-04-12	1.2300	1.2600	1.2300	1.2600	+2.439%	1,100	-2.381%
2024-04-11	1.2600	1.2600	1.2300	1.2300	-2.381%	4,300	0.000%
2024-04-09	1.2600	1.2600	1.2600	1.2600	-1.563%	1,500	-2.381%
2024-04-08	1.2800	1.2800	1.2800	1.2800	+4.918%	900	-3.906%
2024-04-04	1.3100	1.3200	1.2200	1.2200	-7.576%	5,300	+0.820%
2024-04-02	1.3900	1.3900	1.3100	1.3200	-6.383%	2,153	-6.818%
2024-04-01	1.4100	1.4100	1.4100	1.4100	0.000%	711	-12.766%
2024-03-26	1.3300	1.4100	1.3200	1.4100	+11.024%	14,500	-12.766%
2024-03-25	1.2400	1.2700	1.2400	1.2700	-0.781%	505	-3.150%
2024-03-21	1.2400	1.2800	1.2400	1.2800	+5.785%	9,100	-3.906%
2024-03-20	1.2800	1.3400	1.2000	1.2100	-6.923%	24,441	+1.653%
2024-03-19	1.3400	1.3400	1.3000	1.3000	-9.722%	1,035	-5.385%
2024-03-15	1.3200	1.4400	1.3200	1.4400	0.000%	4,535	-14.583%
2024-03-14	1.4400	1.4400	1.4400	1.4400	+0.699%	300	-14.583%
2024-03-13	1.3300	1.4300	1.3000	1.4300	+2.143%	22,501	-13.986%
2024-03-11	1.4000	1.4000	1.4000	1.4000	+3.704%	778	-12.143%
2024-03-06	1.3500	1.3500	1.3500	1.3500	-2.174%	100	-8.889%
2024-03-05	1.3800	1.3800	1.3800	1.3800	0.000%	200	-10.870%
2024-03-04	1.3600	1.4000	1.3600	1.3800	-1.429%	6,300	-10.870%
2024-03-01	1.4300	1.4300	1.4000	1.4000	-3.448%	5,000	-12.143%
2024-02-29	1.3800	1.4500	1.3800	1.4500	+3.571%	12,298	-15.172%
2024-02-28	1.4000	1.4000	1.4000	1.4000	0.000%	1,300	-12.143%
2024-02-27	1.4100	1.4100	1.3800	1.4000	-2.778%	19,114	-12.143%
2024-02-26	1.5200	1.5200	1.3600	1.4400	+0.699%	3,455	-14.583%
2024-02-23	1.4200	1.4300	1.4200	1.4300	+2.143%	308	-13.986%
2024-02-22	1.3300	1.4000	1.3300	1.4000	+3.704%	7,400	-12.143%
2024-02-21	1.3600	1.3700	1.3400	1.3500	-4.255%	10,150	-8.889%
2024-02-20	1.4000	1.4100	1.4000	1.4100	+6.818%	4,535	-12.766%
2024-02-16	1.3200	1.3200	1.3200	1.3200	-10.204%	400	-6.818%
2024-02-13	1.4600	1.4700	1.4600	1.4700	+0.685%	4,300	-16.327%
2024-02-12	1.4200	1.4600	1.4200	1.4600	+2.817%	5,513	-15.753%
2024-02-09	1.3300	1.4200	1.3100	1.4200	+5.185%	10,700	-13.380%
2024-02-08	1.3500	1.3500	1.3500	1.3500	-3.571%	1,000	-8.889%
2024-02-07	1.4000	1.4000	1.4000	1.4000	-4.762%	4,500	-12.143%
2024-02-06	1.4700	1.4700	1.4700	1.4700	-0.676%	2,500	-16.327%
2024-02-05	1.5000	1.5000	1.4000	1.4800	-1.333%	4,014	-16.892%
2024-02-02	1.4500	1.5000	1.4500	1.5000	+1.351%	5,942	-18.000%
2024-02-01	1.4200	1.4800	1.4200	1.4800	+4.225%	3,300	-16.892%
2024-01-31	1.4100	1.4200	1.4100	1.4200	+1.429%	5,100	-13.380%
2024-01-30	1.4100	1.4200	1.4000	1.4000	+1.449%	19,407	-12.143%
2024-01-29	1.3300	1.3800	1.3300	1.3800	+6.154%	4,100	-10.870%
2024-01-26	1.2900	1.3000	1.2900	1.3000	0.000%	3,700	-5.385%
2024-01-25	1.3300	1.3700	1.2400	1.3000	-2.985%	20,200	-5.385%
2024-01-24	1.2300	1.3600	1.2300	1.3400	+10.744%	35,802	-8.209%
2024-01-23	1.1900	1.2100	1.1800	1.2100	0.000%	3,600	+1.653%
2024-01-22	1.2100	1.2100	1.2100	1.2100	+0.833%	110	+1.653%
2024-01-19	1.1400	1.2000	1.1400	1.2000	-0.826%	2,150	+2.500%
2024-01-18	1.2300	1.2300	1.1400	1.2100	-3.200%	8,927	+1.653%
2024-01-17	1.2100	1.2500	1.1800	1.2500	0.000%	17,800	-1.600%
2024-01-16	1.2500	1.2500	1.2500	1.2500	-2.344%	161	-1.600%
2024-01-15	1.2200	1.3000	1.2000	1.2800	+1.587%	21,110	-3.906%
2024-01-12	1.2700	1.3000	1.1600	1.2600	-2.326%	17,500	-2.381%
2024-01-11	1.1900	1.2900	1.1900	1.2900	+6.612%	6,200	-4.651%
2024-01-10	1.1400	1.2100	1.1400	1.2100	+4.310%	5,700	+1.653%
2024-01-09	1.1700	1.1700	1.1600	1.1600	-0.855%	23,623	+6.034%
2024-01-08	1.1500	1.1700	1.1500	1.1700	+0.862%	1,400	+5.128%
2024-01-05	1.2100	1.2100	1.1600	1.1600	-7.937%	7,106	+6.034%
2024-01-04	1.3000	1.3000	1.2600	1.2600	-3.817%	6,800	-2.381%
2024-01-03	1.3200	1.3500	1.2800	1.3100	0.000%	3,200	-6.107%
2024-01-02	1.3900	1.3900	1.3100	1.3100	-5.072%	810	-6.107%
2023-12-29	1.4200	1.5000	1.3600	1.3800	-2.817%	55,124	-10.870%
2023-12-28	1.3900	1.5000	1.3500	1.4200	+8.397%	24,148	-13.380%
2023-12-27	1.1400	1.3900	1.1400	1.3100	+1.550%	34,041	-6.107%
2023-12-22	1.3000	1.3000	1.2500	1.2900	0.000%	18,700	-4.651%
2023-12-21	1.2500	1.3000	1.2500	1.2900	+1.575%	123,860	-4.651%
2023-12-20	1.2800	1.3000	1.2000	1.2700	-2.308%	29,600	-3.150%
2023-12-19	1.2500	1.3000	1.1200	1.3000	+7.438%	21,636	-5.385%
2023-12-18	1.1400	1.2100	1.1100	1.2100	+0.833%	44,830	+1.653%
2023-12-15	1.1400	1.2000	1.1400	1.2000	0.000%	10,505	+2.500%
2023-12-14	1.2500	1.2500	1.1500	1.2000	+2.564%	43,725	+2.500%
2023-12-13	1.0700	1.1700	1.0700	1.1700	+1.739%	20,000	+5.128%
2023-12-12	1.1300	1.1500	1.1300	1.1500	+3.604%	2,605	+6.957%
2023-12-11	1.1000	1.1200	1.0700	1.1100	+1.835%	40,515	+10.811%
2023-12-08	1.0300	1.1100	1.0300	1.0900	+0.926%	16,850	+12.844%
2023-12-07	1.0800	1.0800	1.0300	1.0800	0.000%	29,592	+13.889%
2023-12-06	1.0900	1.1000	1.0800	1.0800	+1.887%	50,750	+13.889%
2023-12-05	1.0400	1.0600	1.0400	1.0600	+3.922%	22,784	+16.038%
2023-12-04	0.9900	1.0200	0.9800	1.0200	-1.923%	16,006	+20.588%
2023-12-01	0.9800	1.0400	0.9700	1.0400	+4.000%	43,200	+18.269%
2023-11-30	0.9300	1.0200	0.8900	1.0000	+8.696%	245,615	+23.000%
2023-11-29	0.9000	0.9200	0.8900	0.9200	+2.222%	59,600	+33.696%
2023-11-28	0.9200	0.9400	0.8900	0.9000	-3.226%	55,848	+36.667%
2023-11-27	0.9400	0.9400	0.9300	0.9300	-3.125%	60,013	+32.258%
2023-11-24	0.9600	0.9600	0.9200	0.9600	+2.128%	10,500	+28.125%
2023-11-23	0.9000	0.9400	0.9000	0.9400	+5.618%	11,000	+30.851%
2023-11-22	0.9100	0.9100	0.8900	0.8900	-2.198%	17,049	+38.202%
2023-11-21	0.9100	0.9100	0.9000	0.9100	-5.208%	46,503	+35.165%
2023-11-20	0.9400	0.9600	0.9000	0.9600	+2.128%	31,800	+28.125%
2023-11-17	0.9400	0.9400	0.9100	0.9400	-2.083%	30,502	+30.851%
2023-11-16	0.9700	1.0400	0.9600	0.9600	-8.571%	4,311	+28.125%
2023-11-15	1.0000	1.0500	0.9200	1.0500	+2.941%	18,335	+17.143%
2023-11-14	1.0200	1.0200	0.9200	1.0200	+7.368%	36,715	+20.588%
2023-11-13	0.9700	0.9700	0.9500	0.9500	0.000%	23,443	+29.474%
2023-11-10	0.9400	1.0000	0.9300	0.9500	+3.261%	125,007	+29.474%
2023-11-09	1.0000	1.0000	0.9200	0.9200	-8.000%	38,300	+33.696%
2023-11-08	1.0300	1.0300	1.0000	1.0000	0.000%	21,340	+23.000%
2023-11-07	1.0300	1.0400	1.0000	1.0000	-2.913%	46,800	+23.000%
2023-11-06	1.1400	1.1400	1.0000	1.0300	-7.207%	56,000	+19.417%
2023-11-03	1.0600	1.1100	1.0400	1.1100	+4.717%	28,900	+10.811%
2023-11-02	1.0200	1.0600	1.0100	1.0600	+3.922%	37,300	+16.038%
2023-11-01	1.0600	1.0600	1.0200	1.0200	-8.929%	24,200	+20.588%
2023-10-31	1.0200	1.1200	1.0000	1.1200	+7.692%	56,155	+9.821%
2023-10-30	1.0200	1.0500	0.9500	1.0400	+0.971%	161,336	+18.269%
2023-10-27	0.9900	1.0500	0.9800	1.0300	+5.102%	27,031	+19.417%
2023-10-26	1.0800	1.0800	0.9800	0.9800	-4.854%	13,500	+25.510%
2023-10-25	1.0400	1.0500	0.9800	1.0300	-1.905%	19,915	+19.417%
2023-10-24	1.0300	1.0500	0.9800	1.0500	-0.943%	59,787	+17.143%
2023-10-20	1.0300	1.0600	1.0300	1.0600	+4.950%	4,600	+16.038%
2023-10-19	1.0000	1.0300	0.9800	1.0100	+4.124%	47,100	+21.782%
2023-10-18	1.0600	1.0600	0.9200	0.9700	-14.159%	64,582	+26.804%
2023-10-17	1.1100	1.1300	1.1100	1.1300	+1.802%	3,650	+8.850%
2023-10-16	1.0700	1.1100	1.0700	1.1100	+2.778%	5,583	+10.811%
2023-10-13	1.0700	1.0800	1.0700	1.0800	+0.935%	3,228	+13.889%
2023-10-12	1.0800	1.0800	1.0200	1.0700	+1.905%	18,100	+14.953%
2023-10-11	1.0700	1.0700	1.0500	1.0500	+2.941%	13,800	+17.143%
2023-10-10	1.0500	1.0500	1.0200	1.0200	-2.857%	15,927	+20.588%
2023-10-06	1.0200	1.0500	1.0200	1.0500	+1.942%	2,302	+17.143%
2023-10-05	1.0200	1.0300	1.0200	1.0300	-6.364%	10,421	+19.417%
2023-10-03	1.1000	1.1000	1.1000	1.1000	-0.901%	4,004	+11.818%
2023-10-02	1.1100	1.1100	1.1100	1.1100	0.000%	2,100	+10.811%
2023-09-29	1.1100	1.1100	1.1100	1.1100	-1.770%	2,100	+10.811%
2023-09-28	1.1300	1.1300	1.1300	1.1300	+2.727%	700	+8.850%
2023-09-27	1.0600	1.1000	1.0500	1.1000	+3.774%	46,585	+11.818%
2023-09-26	1.0600	1.0600	1.0600	1.0600	-0.935%	10,500	+16.038%
2023-09-25	1.0900	1.0900	1.0300	1.0700	+1.905%	7,000	+14.953%
2023-09-21	1.0500	1.0500	1.0500	1.0500	-3.670%	200	+17.143%
2023-09-20	1.0900	1.0900	1.0900	1.0900	-2.679%	1,924	+12.844%
2023-09-19	1.1300	1.1300	1.1000	1.1200	+2.752%	2,704	+9.821%
2023-09-18	1.0500	1.0900	1.0500	1.0900	+4.808%	1,800	+12.844%
2023-09-15	1.0300	1.1000	1.0000	1.0400	+2.970%	84,300	+18.269%
2023-09-14	1.0100	1.0100	1.0000	1.0100	-2.885%	25,054	+21.782%
2023-09-13	1.0100	1.0900	1.0100	1.0400	+2.970%	17,200	+18.269%
2023-09-12	1.0000	1.0600	1.0000	1.0100	+6.316%	26,500	+21.782%
2023-09-11	1.1100	1.1100	0.9200	0.9500	+4.396%	149,500	+29.474%
2023-09-08	0.9600	0.9600	0.8700	0.9100	+4.598%	86,600	+35.165%
2023-09-07	0.9900	1.0100	0.8700	0.8700	-13.000%	155,545	+41.379%
2023-09-06	1.2800	1.2800	1.0000	1.0000	-2.913%	27,691	+23.000%
2023-09-05	1.1000	1.1000	1.0100	1.0300	-7.207%	34,980	+19.417%
2023-09-01	1.1000	1.1700	1.1000	1.1100	-15.267%	14,301	+10.811%
2023-08-31	1.1300	1.3300	1.0600	1.3100	+13.913%	73,519	-6.107%
2023-08-30	1.1000	1.1500	1.0000	1.1500	+2.679%	15,895	+6.957%
2023-08-29	1.0600	1.1200	1.0400	1.1200	+5.660%	14,560	+9.821%
2023-08-28	1.1000	1.1000	0.9500	1.0600	+11.579%	12,800	+16.038%
2023-08-25	0.9600	0.9600	0.9500	0.9500	-1.042%	6,500	+29.474%
2023-08-24	0.9600	0.9600	0.9600	0.9600	+4.348%	6,050	+28.125%
2023-08-23	0.9500	0.9500	0.9200	0.9200	-3.158%	3,500	+33.696%
2023-08-22	0.9600	0.9600	0.9500	0.9500	-1.042%	3,503	+29.474%
2023-08-21	0.9700	0.9700	0.9500	0.9600	-4.000%	9,024	+28.125%
2023-08-18	1.0600	1.0600	1.0000	1.0000	-4.762%	10,380	+23.000%
2023-08-17	1.0900	1.0900	1.0500	1.0500	0.000%	800	+17.143%
2023-08-16	1.2000	1.2000	1.0500	1.0500	-15.323%	8,005	+17.143%
2023-08-15	1.1400	1.2500	1.0100	1.2400	+11.712%	25,833	-0.806%
2023-08-14	1.0100	1.1100	1.0000	1.1100	-0.893%	24,900	+10.811%
2023-08-11	1.0100	1.1200	0.9700	1.1200	+14.286%	50,800	+9.821%
2023-08-09	0.9700	1.0000	0.9000	0.9800	+2.083%	10,500	+25.510%
2023-08-08	0.9100	0.9600	0.8800	0.9600	+5.495%	77,506	+28.125%
2023-08-04	0.9100	0.9400	0.9100	0.9100	-4.211%	8,300	+35.165%
2023-08-03	1.0500	1.0500	0.9500	0.9500	-5.000%	48,218	+29.474%
2023-08-02	1.0700	1.0700	1.0000	1.0000	-3.846%	18,700	+23.000%
2023-08-01	1.1500	1.2000	1.0400	1.0400	-13.333%	22,841	+18.269%
2023-07-31	1.0600	1.2000	1.0400	1.2000	+9.091%	26,616	+2.500%
2023-07-28	1.0600	1.1400	1.0300	1.1000	-1.786%	16,750	+11.818%
2023-07-27	1.0000	1.1200	1.0000	1.1200	+12.000%	15,550	+9.821%
2023-07-26	1.0000	1.0000	1.0000	1.0000	-0.990%	4,600	+23.000%
2023-07-25	1.0100	1.0200	1.0000	1.0100	+1.000%	9,500	+21.782%
2023-07-24	1.1200	1.1200	0.9700	1.0000	0.000%	59,509	+23.000%
2023-07-21	1.0500	1.0500	1.0000	1.0000	0.000%	7,800	+23.000%
2023-07-20	1.0000	1.0100	0.9600	1.0000	0.000%	19,100	+23.000%
2023-07-19	1.0000	1.0000	0.9500	1.0000	+4.167%	4,506	+23.000%
2023-07-18	1.1700	1.1700	0.9500	0.9600	-17.949%	52,154	+28.125%
2023-07-17	1.1500	1.1800	0.9800	1.1700	+17.000%	14,500	+5.128%
2023-07-14	1.1500	1.2300	1.0000	1.0000	-15.254%	25,450	+23.000%
2023-07-13	1.0500	1.1800	1.0000	1.1800	+12.381%	31,108	+4.237%
2023-07-12	1.1000	1.1000	1.0500	1.0500	+2.941%	1,900	+17.143%
2023-07-10	1.0200	1.0200	1.0200	1.0200	+0.990%	120	+20.588%
2023-07-07	1.0000	1.0300	1.0000	1.0100	-0.980%	12,078	+21.782%
2023-07-05	1.2200	1.2200	1.0200	1.0200	-16.393%	17,604	+20.588%
2023-07-04	1.4300	1.4300	1.2200	1.2200	-9.630%	11,560	+0.820%
2023-06-30	0.9800	1.3500	0.9800	1.3500	+37.755%	52,706	-8.889%
2023-06-29	0.9100	0.9800	0.9100	0.9800	+13.953%	12,522	+25.510%
2023-06-28	0.8600	0.8600	0.8600	0.8600	+2.381%	37,500	+43.023%
2023-06-27	0.8100	0.8400	0.8100	0.8400	+5.000%	14,400	+46.429%
2023-06-26	0.8000	0.8100	0.7900	0.8000	0.000%	122,753	+53.750%
2023-06-23	0.8000	0.8200	0.7500	0.8000	+5.263%	94,700	+53.750%
2023-06-22	0.7600	0.7600	0.7200	0.7600	+5.556%	25,000	+61.842%
2023-06-21	0.7900	0.8000	0.7100	0.7200	-10.000%	114,453	+70.833%
2023-06-20	0.8200	0.8200	0.7500	0.8000	-1.235%	221,387	+53.750%
2023-06-16	0.8500	0.9600	0.8100	0.8100	+1.250%	31,102	+51.852%
2023-06-15	0.8300	0.8300	0.8000	0.8000	-6.977%	1,500	+53.750%
2023-06-14	0.8500	0.8600	0.8500	0.8600	+1.176%	14,500	+43.023%
2023-06-13	0.9500	0.9500	0.8500	0.8500	+6.250%	1,530	+44.706%
2023-06-12	0.8200	0.8200	0.7900	0.8000	-2.439%	8,827	+53.750%
2023-06-08	0.8400	0.8400	0.8200	0.8200	-8.889%	5,708	+50.000%
2023-06-07	0.9000	0.9000	0.9000	0.9000	+15.385%	1,000	+36.667%
2023-06-06	0.7800	0.7800	0.7800	0.7800	-8.235%	500	+57.692%
2023-06-02	0.8500	0.8500	0.8200	0.8500	0.000%	7,298	+44.706%
2023-06-01	0.8500	0.8500	0.8500	0.8500	-1.163%	1,339	+44.706%
2023-05-31	0.8600	0.8600	0.8600	0.8600	+2.381%	500	+43.023%
2023-05-30	0.8500	0.8500	0.8400	0.8400	-1.176%	5,000	+46.429%
2023-05-25	0.8500	0.8500	0.8500	0.8500	-1.163%	10,100	+44.706%
2023-05-24	0.8700	0.8700	0.8600	0.8600	-8.511%	16,500	+43.023%
2023-05-19	0.9400	0.9400	0.9400	0.9400	0.000%	505	+30.851%
2023-05-18	0.9400	0.9400	0.9400	0.9400	+9.302%	1,500	+30.851%
2023-05-17	0.8900	0.9100	0.8600	0.8600	-11.340%	33,331	+43.023%
2023-05-16	0.9700	0.9700	0.9700	0.9700	-6.731%	1,027	+26.804%
2023-05-15	1.0400	1.0400	1.0400	1.0400	-3.704%	1,002	+18.269%
2023-05-12	0.8900	1.0800	0.8900	1.0800	+22.727%	19,880	+13.889%
2023-05-10	0.9000	0.9000	0.8800	0.8800	-2.222%	1,470	+39.773%
2023-05-09	0.8700	0.9000	0.8700	0.9000	+3.448%	3,460	+36.667%
2023-05-08	0.9000	0.9000	0.8700	0.8700	+1.163%	14,581	+41.379%
2023-05-05	0.9400	0.9400	0.8600	0.8600	-9.474%	9,150	+43.023%
2023-05-03	0.9500	0.9500	0.9500	0.9500	-1.042%	3,000	+29.474%
2023-05-02	0.9800	0.9800	0.9600	0.9600	0.000%	12,175	+28.125%
2023-05-01	1.1100	1.1100	0.9600	0.9600	-8.571%	16,904	+28.125%
2023-04-28	1.0850	1.0850	1.0500	1.0500	+1.942%	800	+17.143%
2023-04-27	1.0300	1.0300	1.0300	1.0300	0.000%	100	+19.417%
2023-04-26	0.9900	1.0300	0.9900	1.0300	+3.000%	5,374	+19.417%
2023-04-25	1.2500	1.2500	1.0000	1.0000	-0.990%	3,400	+23.000%
2023-04-24	1.0200	1.0200	1.0100	1.0100	0.000%	5,000	+21.782%
2023-04-21	1.0700	1.0700	1.0100	1.0100	-8.182%	30,089	+21.782%
2023-04-20	1.1700	1.1700	1.1000	1.1000	-9.091%	13,238	+11.818%
2023-04-18	1.2100	1.2100	1.2100	1.2100	+0.833%	1,000	+1.653%
2023-04-17	1.1800	1.2000	1.1800	1.2000	+0.840%	500	+2.500%
2023-04-14	1.0500	1.2000	1.0500	1.1900	-4.800%	4,300	+3.361%
2023-04-13	1.2400	1.2500	1.2400	1.2500	-1.575%	3,218	-1.600%
2023-04-12	1.2200	1.2700	1.2200	1.2700	+7.627%	222	-3.150%
2023-04-11	1.1800	1.1800	1.1800	1.1800	0.000%	700	+4.237%
2023-04-10	1.1800	1.1800	1.1800	1.1800	-1.667%	1,900	+4.237%
2023-04-06	1.1700	1.2000	1.1700	1.2000	+1.695%	3,603	+2.500%
2023-04-05	1.1700	1.1800	1.1700	1.1800	+0.855%	800	+4.237%
2023-04-04	1.0600	1.1800	1.0600	1.1700	-2.500%	6,418	+5.128%
2023-04-03	1.1900	1.2800	1.1800	1.2000	+4.348%	8,451	+2.500%
2023-03-31	1.0500	1.1700	1.0500	1.1500	+13.861%	10,800	+6.957%
2023-03-30	1.0100	1.0100	1.0100	1.0100	+1.000%	1,000	+21.782%
2023-03-29	1.0500	1.0500	1.0000	1.0000	-2.913%	220	+23.000%
2023-03-28	0.9600	1.0700	0.9600	1.0300	+9.574%	17,000	+19.417%
2023-03-27	0.9900	0.9900	0.9400	0.9400	-6.000%	3,510	+30.851%
2023-03-24	1.0000	1.0000	1.0000	1.0000	+5.263%	2,140	+23.000%
2023-03-23	1.0000	1.0000	0.9400	0.9500	-5.000%	14,900	+29.474%
2023-03-22	1.0100	1.0100	1.0000	1.0000	-1.961%	5,501	+23.000%
2023-03-21	1.1500	1.1500	1.0000	1.0200	-11.304%	57,771	+20.588%
2023-03-20	0.9600	1.2000	0.9600	1.1500	-1.709%	8,129	+6.957%
2023-03-17	1.1700	1.1700	1.1700	1.1700	+10.377%	2,000	+5.128%
2023-03-15	1.1200	1.1200	1.0500	1.0600	-3.636%	20,750	+16.038%
2023-03-14	1.0100	1.1500	1.0100	1.1000	+4.762%	115,005	+11.818%
2023-03-13	1.1200	1.1200	1.0500	1.0500	-4.545%	34,925	+17.143%
2023-03-09	1.1300	1.1300	1.0900	1.1000	+0.917%	26,883	+11.818%
2023-03-07	1.1400	1.1500	1.0900	1.0900	-9.167%	24,161	+12.844%
2023-03-06	1.1500	1.2000	1.1400	1.2000	-0.826%	13,150	+2.500%
2023-03-02	1.2100	1.2100	1.2100	1.2100	-1.626%	1,032	+1.653%
2023-03-01	1.2300	1.2300	1.1800	1.2300	+2.500%	36,350	0.000%
2023-02-28	1.2000	1.2000	1.1600	1.2000	+4.348%	5,910	+2.500%
2023-02-24	1.1700	1.1700	1.1400	1.1500	-8.000%	2,099	+6.957%
2023-02-22	1.1600	1.2500	1.1500	1.2500	+5.042%	20,900	-1.600%
2023-02-21	1.2000	1.2000	1.1900	1.1900	-0.833%	807	+3.361%
2023-02-17	1.2200	1.2300	1.1900	1.2000	-1.639%	21,718	+2.500%
2023-02-16	1.2200	1.2200	1.2200	1.2200	0.000%	175	+0.820%
2023-02-15	1.2400	1.2500	1.2200	1.2200	-6.870%	15,700	+0.820%
2023-02-14	1.2000	1.3100	1.1700	1.3100	+6.504%	25,788	-6.107%
2023-02-13	1.2500	1.2500	1.2300	1.2300	-5.385%	9,125	0.000%
2023-02-10	1.2900	1.3000	1.2900	1.3000	-6.475%	17,000	-5.385%
2023-02-09	1.3900	1.3900	1.3900	1.3900	0.000%	707	-11.511%
2023-02-08	1.3400	1.3900	1.3400	1.3900	+3.731%	1,320	-11.511%
2023-02-07	1.2200	1.3400	1.2200	1.3400	+7.200%	15,925	-8.209%
2023-02-06	1.1800	1.2600	1.1800	1.2500	0.000%	59,013	-1.600%
2023-02-03	1.2500	1.2600	1.2500	1.2500	0.000%	61,000	-1.600%
2023-02-02	1.2600	1.2700	1.2500	1.2500	0.000%	45,900	-1.600%
2023-02-01	1.3400	1.3400	1.2500	1.2500	-6.716%	44,857	-1.600%
2023-01-31	1.3400	1.3400	1.3400	1.3400	+3.077%	3,100	-8.209%
2023-01-30	1.3000	1.3000	1.3000	1.3000	+8.333%	1,500	-5.385%
2023-01-27	1.2800	1.2900	1.2000	1.2000	-2.439%	23,042	+2.500%
2023-01-26	1.2300	1.2300	1.2300	1.2300	-1.600%	5,000	0.000%
2023-01-25	1.2500	1.2500	1.2500	1.2500	-3.101%	1,546	-1.600%
2023-01-24	1.2900	1.2900	1.2900	1.2900	0.000%	1,707	-4.651%
2023-01-23	1.2900	1.2900	1.2900	1.2900	0.000%	4,706	-4.651%
2023-01-20	1.2400	1.2900	1.2400	1.2900	+0.781%	600	-4.651%
2023-01-19	1.2700	1.3300	1.2600	1.2800	+2.400%	159,478	-3.906%
2023-01-18	1.3000	1.3000	1.2500	1.2500	-0.794%	36,210	-1.600%
2023-01-17	1.3300	1.3300	1.2600	1.2600	-11.888%	43,000	-2.381%
2023-01-13	1.4700	1.4700	1.4300	1.4300	+5.147%	300	-13.986%
2023-01-12	1.1900	1.3600	1.1200	1.3600	+14.286%	40,637	-9.559%
2023-01-09	1.3800	1.3800	1.1100	1.1900	-10.526%	27,140	+3.361%
2023-01-06	1.3300	1.3300	1.3300	1.3300	-3.623%	290	-7.519%
2023-01-05	1.3300	1.3800	1.3300	1.3800	+0.730%	755	-10.870%
2023-01-04	1.3800	1.3800	1.3700	1.3700	-2.143%	1,100	-10.219%
2023-01-03	1.4000	1.4000	1.4000	1.4000	+4.478%	101	-12.143%
2022-12-30	1.2100	1.3400	1.2100	1.3400	+14.530%	8,803	-8.209%
2022-12-29	1.1700	1.1800	1.1600	1.1700	0.000%	5,606	+5.128%
2022-12-28	1.1500	1.2300	1.1300	1.1700	-7.143%	39,735	+5.128%
2022-12-23	1.3200	1.3200	1.1400	1.2600	-3.077%	82,336	-2.381%
2022-12-22	1.3400	1.3400	1.3000	1.3000	-2.256%	11,236	-5.385%
2022-12-21	1.3200	1.3300	1.3200	1.3300	-5.000%	1,399	-7.519%
2022-12-20	1.3400	1.4000	1.3400	1.4000	-5.405%	15,400	-12.143%
2022-12-19	1.3400	1.4800	1.3400	1.4800	+1.370%	3,500	-16.892%
2022-12-16	1.4300	1.4600	1.4300	1.4600	+1.389%	1,100	-15.753%
2022-12-15	1.4600	1.4600	1.4400	1.4400	-3.356%	3,500	-14.583%
2022-12-14	1.4600	1.4900	1.4600	1.4900	+3.472%	2,100	-17.450%
2022-12-13	1.4500	1.4500	1.4400	1.4400	-10.000%	1,000	-14.583%
2022-12-12	1.4300	1.6000	1.4300	1.6000	-5.882%	2,900	-23.125%
2022-12-07	1.6900	1.7000	1.6900	1.7000	-0.585%	1,200	-27.647%
2022-12-05	1.5300	1.7100	1.5300	1.7100	+2.395%	1,874	-28.070%
2022-12-02	1.6700	1.6700	1.6700	1.6700	+2.454%	200	-26.347%
2022-11-30	1.4000	1.6300	1.4000	1.6300	0.000%	9,830	-24.540%
2022-11-25	1.6300	1.6300	1.6300	1.6300	-0.610%	1,000	-24.540%
2022-11-24	1.5900	1.6400	1.5900	1.6400	+17.986%	2,400	-25.000%
2022-11-23	1.3500	1.3900	1.3500	1.3900	+5.303%	1,010	-11.511%
2022-11-22	1.4500	1.4500	1.3200	1.3200	-5.714%	4,401	-6.818%
2022-11-21	1.4000	1.4400	1.4000	1.4000	0.000%	4,232	-12.143%
2022-11-18	1.4600	1.4600	1.4000	1.4000	-3.448%	4,700	-12.143%
2022-11-16	1.4100	1.4500	1.4100	1.4500	-9.375%	512	-15.172%
2022-11-15	1.4500	1.6000	1.4500	1.6000	+5.263%	12,100	-23.125%

.dark-mode .PMy0fH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMy0fH{ color: #333333; background-color: white; border: 2px solid #333333; }CMIC-COM SATELLITE SYSTEMS Istock CVE

CMI
C-COM SATELLITE SYSTEMS I
stock CVE