Dark

CYSNF
C-COM SATELLITE SYS INC
stock OTC

EOD

Aug 5, 2026

0.5760USD-20.000%(-0.1440)1,000

Pre-market

0.00USD-100.000%(-0.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.576000	0.576000	0.576000	0.576000	-20.000%	1,000	0.000%
2026-08-03	0.576100	0.720000	0.576100	0.720000	+7.463%	1,000	-20.000%
2026-07-27	0.670000	0.670000	0.670000	0.670000	+4.688%	1,000	-14.030%
2026-07-24	0.640000	0.640000	0.640000	0.640000	-3.030%	1,000	-10.000%
2026-07-22	0.660000	0.660000	0.660000	0.660000	-0.707%	5,000	-12.727%
2026-07-21	0.645000	0.664700	0.645000	0.664700	-1.672%	1,300	-13.344%
2026-07-20	0.649000	0.676000	0.649000	0.676000	-4.789%	2,500	-14.793%
2026-07-15	0.693500	0.710000	0.693500	0.710000	+11.390%	7,226	-18.873%
2026-07-10	0.637400	0.637400	0.637400	0.637400	-4.990%	100	-9.633%
2026-07-09	0.670880	0.670880	0.670880	0.670880	+4.029%	200	-14.143%
2026-07-08	0.675600	0.675600	0.644900	0.644900	-2.273%	10,050	-10.684%
2026-06-29	0.659900	0.659900	0.659900	0.659900	-0.392%	1,500	-12.714%
2026-06-25	0.300000	0.662500	0.300000	0.662500	-1.119%	12,217	-13.057%
2026-06-23	0.697800	0.697800	0.636500	0.670000	-1.471%	17,000	-14.030%
2026-06-22	0.550000	0.680000	0.550000	0.680000	+0.517%	17,877	-15.294%
2026-06-17	0.676500	0.676500	0.676500	0.676500	-5.924%	1,000	-14.856%
2026-06-16	0.720000	0.720000	0.700000	0.719100	+1.176%	16,000	-19.900%
2026-06-15	0.710740	0.710740	0.710740	0.710740	+1.375%	2,000	-18.958%
2026-06-12	0.700000	0.701100	0.700000	0.701100	+0.157%	9,455	-17.843%
2026-06-11	0.711800	0.711800	0.700000	0.700000	-0.706%	10,500	-17.714%
2026-06-10	0.704980	0.704980	0.704980	0.704980	+2.917%	150	-18.296%
2026-06-04	0.653900	0.685000	0.653900	0.685000	+4.135%	5,000	-15.912%
2026-06-02	0.650000	0.684620	0.645000	0.657800	-3.444%	14,850	-12.435%
2026-05-28	0.700200	0.700200	0.681260	0.681260	-7.713%	8,400	-15.451%
2026-05-27	0.600000	0.738200	0.600000	0.738200	+8.719%	2,800	-21.972%
2026-05-26	0.691620	0.733000	0.679000	0.679000	+4.478%	7,200	-15.169%
2026-05-22	0.695800	0.695800	0.649900	0.649900	-5.812%	7,645	-11.371%
2026-05-21	0.690000	0.690000	0.690000	0.690000	-2.817%	3,700	-16.522%
2026-05-19	0.710000	0.710000	0.700000	0.710000	-5.861%	2,100	-18.873%
2026-05-18	0.600000	0.754200	0.600000	0.754200	+4.750%	4,900	-23.628%
2026-05-15	0.714000	0.720000	0.714000	0.720000	+2.857%	7,010	-20.000%
2026-05-14	0.685630	0.720000	0.645100	0.700000	+5.660%	11,248	-17.714%
2026-05-12	0.662500	0.662500	0.662500	0.662500	-3.426%	5,000	-13.057%
2026-05-11	0.675360	0.690000	0.675360	0.686000	-0.953%	10,780	-16.035%
2026-05-08	0.677100	0.717375	0.677100	0.692600	-1.057%	4,000	-16.835%
2026-05-05	0.700000	0.700000	0.700000	0.700000	+0.393%	1,666	-17.714%
2026-05-04	0.681500	0.697260	0.681400	0.697260	+2.088%	8,501	-17.391%
2026-05-01	0.725000	0.725000	0.683000	0.683000	+0.441%	5,500	-15.666%
2026-04-30	0.595300	0.714880	0.595300	0.680000	-8.688%	31,500	-15.294%
2026-04-29	0.744700	0.744700	0.744700	0.744700	+3.101%	1,500	-22.653%
2026-04-28	0.713759	0.722300	0.713759	0.722300	+3.186%	16,928	-20.255%
2026-04-24	0.736092	0.736092	0.699900	0.700000	-3.711%	32,000	-17.714%
2026-04-23	0.726980	0.726980	0.726980	0.726980	+0.969%	7,000	-20.768%
2026-04-22	0.638700	0.720000	0.638700	0.720000	+2.018%	1,200	-20.000%
2026-04-21	0.705760	0.705760	0.705760	0.705760	-1.978%	1,000	-18.386%
2026-04-20	0.720000	0.720000	0.720000	0.720000	+3.276%	1,900	-20.000%
2026-04-17	0.700400	0.704493	0.697160	0.697160	-6.986%	23,500	-17.379%
2026-04-16	0.737500	0.749525	0.737500	0.749525	+15.312%	1,300	-23.151%
2026-04-14	0.687100	0.687100	0.650000	0.650000	-3.647%	41,500	-11.385%
2026-04-13	0.675880	0.675880	0.674600	0.674600	-1.518%	300	-14.616%
2026-04-10	0.713000	0.713000	0.676300	0.685000	-3.486%	11,401	-15.912%
2026-04-08	0.685940	0.770000	0.685940	0.709740	+2.906%	40,000	-18.844%
2026-04-07	0.699400	0.699400	0.689700	0.689700	-1.025%	20,400	-16.485%
2026-04-06	0.696840	0.696840	0.696840	0.696840	-3.217%	10,000	-17.341%
2026-04-02	0.690000	0.720000	0.690000	0.720000	+4.348%	1,200	-20.000%
2026-04-01	0.690000	0.690000	0.690000	0.690000	0.000%	190	-16.522%
2026-03-30	0.690000	0.690000	0.690000	0.690000	-2.680%	20,000	-16.522%
2026-03-25	0.691000	0.718380	0.691000	0.709000	+1.970%	26,679	-18.759%
2026-03-24	0.703000	0.703000	0.695300	0.695300	-1.766%	2,792	-17.158%
2026-03-23	0.707800	0.707800	0.707800	0.707800	-3.134%	829	-18.621%
2026-03-20	0.728000	0.730700	0.728000	0.730700	+5.243%	11,000	-21.171%
2026-03-19	0.694300	0.694300	0.694300	0.694300	-1.490%	515	-17.039%
2026-03-16	0.717900	0.717900	0.704800	0.704800	-2.231%	700	-18.275%
2026-03-13	0.720880	0.720880	0.720880	0.720880	-0.116%	500	-20.098%
2026-03-12	0.721720	0.721720	0.721720	0.721720	+0.142%	400	-20.191%
2026-03-11	0.745100	0.745100	0.720700	0.720700	+2.256%	6,015	-20.078%
2026-03-05	0.720000	0.720000	0.704800	0.704800	0.000%	4,000	-18.275%
2026-02-27	0.704800	0.704800	0.704800	0.704800	-2.682%	300	-18.275%
2026-02-26	0.724220	0.724220	0.724220	0.724220	-5.058%	400	-20.466%
2026-02-25	0.762700	0.764000	0.762700	0.762800	+4.690%	16,200	-24.489%
2026-02-23	0.728920	0.732800	0.728630	0.728630	-3.493%	68,000	-20.948%
2026-02-20	0.723000	0.755000	0.723000	0.755000	+4.563%	14,600	-23.709%
2026-02-19	0.730000	0.730000	0.722050	0.722050	-1.089%	3,200	-20.227%
2026-02-18	0.730000	0.730000	0.730000	0.730000	+1.700%	500	-21.096%
2026-02-17	0.717800	0.717800	0.717800	0.717800	-0.513%	245	-19.755%
2026-02-13	0.732000	0.732000	0.721500	0.721500	-2.009%	18,955	-20.166%
2026-02-12	0.733100	0.736290	0.732000	0.736290	-1.262%	10,300	-21.770%
2026-02-11	0.744000	0.745700	0.744000	0.745700	+0.564%	6,000	-22.757%
2026-02-10	0.741520	0.741520	0.741520	0.741520	+1.556%	4,000	-22.322%
2026-02-09	0.752685	0.752685	0.730160	0.730160	-2.528%	6,150	-21.113%
2026-02-06	0.749100	0.749100	0.749100	0.749100	0.000%	1,020	-23.108%
2026-02-05	0.746600	0.749100	0.746600	0.749100	+2.392%	2,344	-23.108%
2026-02-03	0.744000	0.744000	0.731600	0.731600	-3.355%	10,000	-21.268%
2026-02-02	0.744000	0.769800	0.744000	0.757000	-0.395%	14,086	-23.910%
2026-01-30	0.761050	0.761050	0.744000	0.760000	+2.151%	4,615	-24.211%
2026-01-29	0.744000	0.744000	0.744000	0.744000	-2.356%	3,000	-22.581%
2026-01-28	0.761950	0.761950	0.761950	0.761950	-2.377%	1,452	-24.404%
2026-01-27	0.756800	0.780500	0.744000	0.780500	-0.082%	19,250	-26.201%
2026-01-26	0.702200	0.811280	0.702200	0.781140	+19.954%	22,205	-26.262%
2026-01-22	0.651200	0.651200	0.651200	0.651200	-2.878%	1,667	-11.548%
2026-01-20	0.682240	0.682240	0.670500	0.670500	+0.075%	16,290	-14.094%
2026-01-14	0.683000	0.683000	0.670000	0.670000	0.000%	11,000	-14.030%
2026-01-13	0.690000	0.690000	0.670000	0.670000	-2.899%	1,997	-14.030%
2026-01-12	0.640000	0.690000	0.640000	0.690000	+10.083%	18,133	-16.522%
2026-01-09	0.626800	0.626800	0.626800	0.626800	+3.225%	140	-8.105%
2026-01-06	0.607220	0.607220	0.607220	0.607220	-0.456%	135	-5.141%
2026-01-05	0.610000	0.610000	0.610000	0.610000	+1.585%	250	-5.574%
2026-01-02	0.548000	0.600480	0.548000	0.600480	+1.819%	900	-4.077%
2025-12-30	0.581100	0.591220	0.581100	0.589750	+1.088%	41,155	-2.331%
2025-12-29	0.590180	0.590180	0.583400	0.583400	-4.361%	16,250	-1.268%
2025-12-26	0.526000	0.610000	0.526000	0.610000	+4.577%	4,100	-5.574%
2025-12-24	0.617175	0.617175	0.583300	0.583300	-4.390%	12,000	-1.252%
2025-12-22	0.547000	0.615000	0.547000	0.610080	+0.421%	5,624	-5.586%
2025-12-19	0.607520	0.607520	0.607520	0.607520	+4.152%	200	-5.188%
2025-12-16	0.583300	0.583300	0.583300	0.583300	-3.248%	2,734	-1.252%
2025-12-12	0.602880	0.602880	0.602880	0.602880	+0.480%	1,000	-4.459%
2025-12-10	0.600000	0.600000	0.600000	0.600000	+1.695%	2,200	-4.000%
2025-12-09	0.590000	0.590000	0.590000	0.590000	+1.472%	1,760	-2.373%
2025-12-08	0.572400	0.581440	0.572400	0.581440	-0.438%	10,002	-0.936%
2025-12-05	0.598150	0.598150	0.570000	0.584000	-0.341%	19,229	-1.370%
2025-12-04	0.593800	0.597960	0.572100	0.586000	-1.184%	4,137	-1.706%
2025-12-02	0.593020	0.593020	0.593020	0.593020	+1.943%	5,000	-2.870%
2025-11-28	0.518000	0.581720	0.518000	0.581720	+3.233%	19,043	-0.983%
2025-11-26	0.543000	0.568600	0.536000	0.563500	-2.845%	38,000	+2.218%
2025-11-25	0.567400	0.580000	0.567400	0.580000	+2.113%	10,075	-0.690%
2025-11-24	0.580000	0.580000	0.568000	0.568000	-3.557%	6,164	+1.408%
2025-11-21	0.573000	0.588950	0.573000	0.588950	+1.543%	6,344	-2.199%
2025-11-20	0.596400	0.596400	0.580000	0.580000	-4.053%	2,714	-0.690%
2025-11-18	0.604500	0.604500	0.604500	0.604500	-0.873%	100	-4.715%
2025-11-11	0.612200	0.627000	0.604200	0.609825	+4.583%	54,700	-5.547%
2025-11-10	0.580000	0.614680	0.580000	0.583100	-2.817%	27,566	-1.218%
2025-11-06	0.600000	0.600000	0.600000	0.600000	-4.748%	1,000	-4.000%
2025-11-05	0.629910	0.629910	0.629910	0.629910	+3.887%	1,000	-8.558%
2025-11-04	0.627725	0.627725	0.594900	0.606340	-6.717%	31,246	-5.004%
2025-11-03	0.650000	0.650000	0.650000	0.650000	+1.961%	155	-11.385%
2025-10-31	0.637500	0.641720	0.637500	0.637500	-0.391%	20,000	-9.647%
2025-10-30	0.639500	0.660000	0.625300	0.640000	+4.065%	10,070	-10.000%
2025-10-29	0.612000	0.615000	0.593640	0.615000	+0.985%	8,165	-6.341%
2025-10-28	0.605400	0.609000	0.605400	0.609000	+5.000%	28,241	-5.419%
2025-10-27	0.613500	0.634495	0.530000	0.580000	-11.248%	1,020,299	-0.690%
2025-10-23	0.675000	0.675000	0.653510	0.653510	-3.184%	4,030	-11.861%
2025-10-22	0.675000	0.675000	0.675000	0.675000	+6.770%	500	-14.667%
2025-10-21	0.677440	0.677440	0.632200	0.632200	-5.979%	17,921	-8.890%
2025-10-20	0.718000	0.718000	0.600000	0.672400	-3.943%	102,120	-14.337%
2025-10-17	0.700000	0.711900	0.695800	0.700000	-1.408%	41,280	-17.714%
2025-10-16	0.710000	0.710000	0.681500	0.710000	-4.054%	12,650	-18.873%
2025-10-15	0.740000	0.740000	0.740000	0.740000	+5.428%	5,600	-22.162%
2025-10-10	0.709100	0.711100	0.701900	0.701900	-1.224%	710	-17.937%
2025-10-09	0.720190	0.720190	0.710600	0.710600	+5.415%	10,000	-18.942%
2025-10-08	0.694100	0.694100	0.674100	0.674100	-0.780%	4,560	-14.553%
2025-10-07	0.630000	0.679400	0.630000	0.679400	-0.638%	12,736	-15.219%
2025-10-03	0.675640	0.683760	0.675640	0.683760	+4.679%	2,350	-15.760%
2025-10-02	0.674900	0.674900	0.653200	0.653200	-7.416%	3,000	-11.819%
2025-09-29	0.738000	0.751800	0.700000	0.705520	+2.472%	2,500	-18.358%
2025-09-26	0.688500	0.688500	0.688500	0.688500	+8.000%	2,000	-16.340%
2025-09-24	0.600000	0.649800	0.600000	0.637500	+4.594%	15,499	-9.647%
2025-09-23	0.609500	0.609500	0.609500	0.609500	-2.308%	151	-5.496%
2025-09-22	0.649900	0.649900	0.620800	0.623900	-9.185%	2,113	-7.678%
2025-09-19	0.687000	0.687000	0.687000	0.687000	+5.514%	913	-16.157%
2025-09-18	0.651100	0.651100	0.651100	0.651100	-1.277%	100	-11.534%
2025-09-17	0.609000	0.659520	0.609000	0.659520	+8.118%	400	-12.664%
2025-09-16	0.610000	0.610000	0.610000	0.610000	-12.857%	2,000	-5.574%
2025-09-12	0.700000	0.700000	0.700000	0.700000	0.000%	501	-17.714%
2025-09-11	0.700000	0.700000	0.700000	0.700000	+8.493%	1,000	-17.714%
2025-09-10	0.630000	0.650000	0.630000	0.645200	-10.625%	1,536	-10.725%
2025-08-28	0.721100	0.721900	0.721100	0.721900	+2.079%	300	-20.211%
2025-08-26	0.707200	0.707200	0.707200	0.707200	+0.726%	1,515	-18.552%
2025-08-25	0.667300	0.702100	0.667300	0.702100	+6.379%	1,620	-17.960%
2025-08-21	0.660000	0.660000	0.660000	0.660000	+10.368%	400	-12.727%
2025-08-20	0.598000	0.598000	0.598000	0.598000	-13.220%	201	-3.679%
2025-08-18	0.671700	0.692040	0.634700	0.689100	-3.053%	21,711	-16.413%
2025-08-15	0.672000	0.710800	0.671300	0.710800	+8.008%	34,907	-18.965%
2025-08-13	0.667200	0.667200	0.658100	0.658100	+0.257%	660	-12.475%
2025-08-11	0.656410	0.656410	0.656410	0.656410	-0.913%	500	-12.250%
2025-08-08	0.677250	0.677250	0.662460	0.662460	-2.725%	700	-13.051%
2025-08-05	0.668700	0.681020	0.668700	0.681020	+3.561%	1,100	-15.421%
2025-08-01	0.657600	0.657600	0.657600	0.657600	-0.755%	200	-12.409%
2025-07-31	0.672000	0.672000	0.662600	0.662600	-5.207%	1,500	-13.070%
2025-07-25	0.699000	0.699000	0.699000	0.699000	+1.290%	1,000	-17.597%
2025-07-24	0.690100	0.690100	0.690100	0.690100	+3.000%	890	-16.534%
2025-07-21	0.665900	0.670000	0.665900	0.670000	0.000%	5,620	-14.030%
2025-07-18	0.647700	0.679640	0.647700	0.670000	-1.471%	24,916	-14.030%
2025-07-15	0.684000	0.684000	0.680000	0.680000	-1.819%	1,325	-15.294%
2025-07-14	0.692700	0.692700	0.692600	0.692600	-4.072%	2,512	-16.835%
2025-07-11	0.722000	0.722000	0.722000	0.722000	+2.440%	13,410	-20.222%
2025-07-09	0.704800	0.704800	0.704800	0.704800	+0.686%	120	-18.275%
2025-07-08	0.718250	0.725000	0.700000	0.700000	-5.660%	1,405	-17.714%
2025-07-07	0.742000	0.742000	0.705900	0.742000	+1.159%	525	-22.372%
2025-07-03	0.733500	0.733500	0.733500	0.733500	-1.393%	275	-21.472%
2025-07-02	0.743860	0.743860	0.743860	0.743860	+2.566%	250	-22.566%
2025-07-01	0.725250	0.725250	0.725250	0.725250	-4.823%	500	-20.579%
2025-06-30	0.762000	0.762000	0.762000	0.762000	0.000%	1,000	-24.409%
2025-06-27	0.767900	0.770000	0.762000	0.762000	+0.329%	21,100	-24.409%
2025-06-26	0.714600	0.759500	0.714600	0.759500	+1.828%	28,270	-24.161%
2025-06-24	0.730000	0.745868	0.730000	0.745868	+3.306%	2,000	-22.775%
2025-06-17	0.715000	0.723000	0.715000	0.722000	-1.420%	4,107	-20.222%
2025-06-16	0.718000	0.732400	0.718000	0.732400	+6.593%	300	-21.354%
2025-06-13	0.687100	0.687100	0.687100	0.687100	-0.751%	1,400	-16.169%
2025-06-12	0.692300	0.692300	0.692300	0.692300	-1.732%	611	-16.799%
2025-06-11	0.704200	0.704500	0.704200	0.704500	-0.775%	3,165	-18.240%
2025-06-09	0.720000	0.720000	0.710000	0.710000	-5.174%	600	-18.873%
2025-06-06	0.745500	0.748740	0.745500	0.748740	-0.068%	1,600	-23.071%
2025-06-04	0.714700	0.749250	0.714700	0.749250	-3.576%	300	-23.123%
2025-06-03	0.760200	0.777040	0.750000	0.777040	+3.605%	2,522	-25.873%
2025-06-02	0.750000	0.750000	0.750000	0.750000	-1.316%	100	-23.200%
2025-05-30	0.789000	0.789000	0.760000	0.760000	+3.893%	10,135	-24.211%
2025-05-29	0.750000	0.750000	0.731520	0.731520	-4.063%	8,400	-21.260%
2025-05-27	0.678500	0.762500	0.678500	0.762500	+12.132%	21,000	-24.459%
2025-05-22	0.694000	0.694000	0.680000	0.680000	-6.959%	7,100	-15.294%
2025-05-21	0.730860	0.730860	0.730860	0.730860	+5.860%	6,000	-21.189%
2025-05-20	0.697600	0.697600	0.690400	0.690400	+11.176%	3,525	-16.570%
2025-05-19	0.621000	0.725300	0.621000	0.621000	-10.896%	8,920	-7.246%
2025-05-16	0.696935	0.696935	0.696935	0.696935	-5.843%	5,200	-17.352%
2025-05-15	0.740185	0.740185	0.740185	0.740185	+4.251%	824	-22.182%
2025-05-13	0.710000	0.710000	0.710000	0.710000	-0.755%	402	-18.873%
2025-05-12	0.715400	0.715400	0.715400	0.715400	+0.196%	100	-19.486%
2025-05-09	0.709798	0.714000	0.709798	0.714000	+4.569%	900	-19.328%
2025-05-08	0.690000	0.690000	0.670000	0.682800	-1.043%	3,506	-15.641%
2025-05-07	0.690000	0.690000	0.690000	0.690000	-3.008%	18,770	-16.522%
2025-05-05	0.713700	0.713700	0.711400	0.711400	+14.006%	20,550	-19.033%
2025-05-01	0.624000	0.624000	0.624000	0.624000	-11.864%	200	-7.692%
2025-04-29	0.708000	0.708000	0.708000	0.708000	-0.979%	500	-18.644%
2025-04-28	0.703000	0.715000	0.703000	0.715000	+4.227%	2,000	-19.441%
2025-04-25	0.686000	0.686000	0.686000	0.686000	+0.439%	500	-16.035%
2025-04-21	0.683000	0.683000	0.683000	0.683000	-10.058%	131	-15.666%
2025-04-16	0.759380	0.759380	0.759380	0.759380	+7.227%	221	-24.149%
2025-04-15	0.719000	0.719000	0.708200	0.708200	-4.555%	3,959	-18.667%
2025-04-14	0.742000	0.742000	0.742000	0.742000	+0.542%	3,000	-22.372%
2025-04-11	0.738000	0.738000	0.738000	0.738000	0.000%	1,000	-21.951%
2025-04-10	0.711000	0.738000	0.711000	0.738000	+4.572%	628	-21.951%
2025-04-09	0.678000	0.705732	0.670500	0.705732	-1.269%	5,200	-18.383%
2025-04-08	0.732800	0.749000	0.714800	0.714800	+5.118%	11,255	-19.418%
2025-04-04	0.688500	0.688500	0.661200	0.680000	-10.526%	4,566	-15.294%
2025-03-31	0.810000	0.815500	0.760000	0.760000	-8.434%	25,559	-24.211%
2025-03-25	0.758100	0.830000	0.758100	0.830000	+5.063%	1,800	-30.602%
2025-03-24	0.810525	0.810525	0.790000	0.790000	-3.659%	10,227	-27.089%
2025-03-20	0.820000	0.820000	0.820000	0.820000	-1.205%	100	-29.756%
2025-03-19	0.830000	0.830000	0.830000	0.830000	+1.591%	1,400	-30.602%
2025-03-18	0.817000	0.817000	0.817000	0.817000	+1.731%	230	-29.498%
2025-03-17	0.776700	0.806300	0.776700	0.803100	-2.234%	5,400	-28.278%
2025-03-14	0.821450	0.821450	0.821450	0.821450	+6.111%	6,015	-29.880%
2025-03-12	0.774140	0.774140	0.774140	0.774140	+5.757%	5,000	-25.595%
2025-03-11	0.732000	0.732000	0.732000	0.732000	-4.063%	1,004	-21.311%
2025-03-10	0.763000	0.763000	0.763000	0.763000	+3.402%	320	-24.509%
2025-03-07	0.737900	0.737900	0.737900	0.737900	-1.086%	101	-21.941%
2025-03-06	0.746000	0.746000	0.746000	0.746000	-3.199%	1,000	-22.788%
2025-03-04	0.770650	0.770650	0.770650	0.770650	-1.085%	800	-25.258%
2025-03-03	0.761000	0.784500	0.761000	0.779100	-3.097%	1,500	-26.069%
2025-02-27	0.804000	0.804000	0.804000	0.804000	-2.094%	11,933	-28.358%
2025-02-24	0.821200	0.821200	0.821200	0.821200	-1.676%	1,200	-29.859%
2025-02-21	0.830000	0.835200	0.830000	0.835200	+1.854%	1,000	-31.034%
2025-02-19	0.820000	0.820000	0.820000	0.820000	+0.824%	600	-29.756%
2025-02-18	0.813300	0.813300	0.813300	0.813300	-2.012%	300	-29.177%
2025-02-14	0.801919	0.830000	0.801919	0.830000	+3.762%	2,273	-30.602%
2025-02-13	0.799910	0.799910	0.799910	0.799910	+0.491%	120	-27.992%
2025-02-12	0.796000	0.796000	0.796000	0.796000	-3.400%	8,995	-27.638%
2025-02-11	0.745000	0.824016	0.745000	0.824016	+2.976%	1,200	-30.098%
2025-02-10	0.807900	0.807900	0.800200	0.800200	-1.210%	2,800	-28.018%
2025-02-07	0.805000	0.830000	0.802200	0.810000	+10.807%	5,127	-28.889%
2025-02-06	0.777000	0.777000	0.731000	0.731000	+1.387%	1,499	-21.204%
2025-02-04	0.721000	0.721000	0.721000	0.721000	+4.493%	900	-20.111%
2025-02-03	0.690000	0.690000	0.690000	0.690000	0.000%	2,000	-16.522%
2025-01-30	0.690000	0.690000	0.690000	0.690000	0.000%	1,700	-16.522%
2025-01-29	0.690000	0.690000	0.690000	0.690000	-8.000%	500	-16.522%
2025-01-27	0.740000	0.750000	0.740000	0.750000	+1.351%	3,002	-23.200%
2025-01-24	0.740000	0.750000	0.740000	0.740000	-1.333%	2,200	-22.162%
2025-01-23	0.750000	0.750000	0.750000	0.750000	-2.755%	300	-23.200%
2025-01-21	0.773500	0.773500	0.771250	0.771250	+8.627%	650	-25.316%
2025-01-17	0.710000	0.710000	0.710000	0.710000	+0.852%	300	-18.873%
2025-01-15	0.680000	0.704000	0.676800	0.704000	+2.029%	3,419	-18.182%
2025-01-14	0.707550	0.708900	0.690000	0.690000	+0.218%	5,000	-16.522%
2025-01-13	0.745123	0.756790	0.688500	0.688500	-15.105%	15,650	-16.340%
2025-01-08	0.798020	0.811000	0.798020	0.811000	-1.661%	2,075	-28.977%
2025-01-07	0.820000	0.824700	0.820000	0.824700	-0.639%	1,200	-30.156%
2025-01-06	0.830000	0.830000	0.830000	0.830000	0.000%	1,800	-30.602%
2025-01-03	0.830000	0.830000	0.830000	0.830000	+2.735%	1,500	-30.602%
2024-12-31	0.790900	0.830000	0.790900	0.807900	-2.733%	23,960	-28.704%
2024-12-30	0.843900	0.851700	0.789000	0.830600	+2.543%	13,460	-30.653%
2024-12-27	0.810000	0.824000	0.780000	0.810000	+1.250%	8,000	-28.889%
2024-12-26	0.810000	0.829990	0.800000	0.800000	-0.212%	3,301	-28.000%
2024-12-23	0.785200	0.829100	0.785200	0.801700	+2.388%	3,905	-28.153%
2024-12-20	0.800000	0.800000	0.783000	0.783000	-4.044%	5,117	-26.437%
2024-12-19	0.810000	0.830000	0.801400	0.816000	+3.291%	15,558	-29.412%
2024-12-18	0.790000	0.790000	0.790000	0.790000	-3.204%	4,250	-27.089%
2024-12-17	0.816150	0.816150	0.816150	0.816150	+0.518%	590	-29.425%
2024-12-16	0.810000	0.811944	0.810000	0.811944	-1.930%	2,001	-29.059%
2024-12-13	0.827920	0.827920	0.827920	0.827920	+0.904%	1,000	-30.428%
2024-12-12	0.822100	0.822100	0.813460	0.820500	-2.321%	2,500	-29.799%
2024-12-11	0.834750	0.840000	0.834750	0.840000	-1.176%	319	-31.429%
2024-12-10	0.847670	0.850000	0.815400	0.850000	+2.410%	27,400	-32.235%
2024-12-06	0.843500	0.843500	0.816000	0.830000	-0.150%	4,800	-30.602%
2024-12-05	0.829980	0.831250	0.829980	0.831250	-1.183%	402	-30.707%
2024-12-04	0.853600	0.853600	0.841200	0.841200	-2.628%	20,000	-31.526%
2024-12-03	0.874400	0.874400	0.863900	0.863900	+1.159%	279	-33.326%
2024-11-27	0.854000	0.854000	0.854000	0.854000	-5.651%	300	-32.553%
2024-11-26	0.905150	0.905150	0.905150	0.905150	+0.305%	5,075	-36.364%
2024-11-25	0.902400	0.902400	0.902400	0.902400	+2.278%	100	-36.170%
2024-11-21	0.946650	0.946650	0.882300	0.882300	-5.606%	7,048	-34.716%
2024-11-20	0.934700	0.955700	0.934700	0.934700	+8.068%	35,396	-38.376%
2024-11-12	0.864920	0.864920	0.864920	0.864920	+0.971%	1,000	-33.404%
2024-11-11	0.856600	0.856600	0.856600	0.856600	+4.425%	100	-32.757%
2024-11-07	0.820300	0.820300	0.820300	0.820300	-5.419%	100	-29.782%
2024-11-06	0.827200	0.867300	0.827200	0.867300	+7.074%	625	-33.587%
2024-11-04	0.810000	0.810000	0.810000	0.810000	+2.260%	600	-28.889%
2024-11-01	0.800200	0.842900	0.784700	0.792100	-8.364%	12,600	-27.282%
2024-10-31	0.864400	0.864400	0.864400	0.864400	+0.512%	125	-33.364%
2024-10-30	0.896000	0.908400	0.830000	0.860000	-1.399%	68,401	-33.023%
2024-10-24	0.872200	0.872200	0.872200	0.872200	-1.234%	101	-33.960%
2024-10-23	0.883100	0.883100	0.883100	0.883100	-0.524%	500	-34.775%
2024-10-21	0.913200	0.925800	0.887750	0.887750	-4.379%	2,150	-35.117%
2024-10-18	0.928400	0.928400	0.928400	0.928400	-6.222%	1,000	-37.958%
2024-10-15	0.990000	0.990000	0.990000	0.990000	+15.116%	500	-41.818%
2024-10-14	0.840000	0.860000	0.840000	0.860000	-10.779%	10,300	-33.023%
2024-10-11	0.969900	0.969900	0.963900	0.963900	-3.610%	3,034	-40.243%
2024-10-10	1.000000	1.000000	1.000000	1.000000	+4.091%	2,200	-42.400%
2024-10-08	0.906760	0.960700	0.906760	0.960700	+5.513%	432	-40.044%
2024-10-07	0.910500	0.910500	0.910500	0.910500	-4.158%	3,248	-36.738%
2024-10-04	0.950000	0.950000	0.950000	0.950000	+1.177%	8,100	-39.368%
2024-10-03	0.930000	0.938950	0.930000	0.938950	+0.898%	3,551	-38.655%
2024-10-02	0.930942	0.930942	0.930589	0.930589	-0.306%	600	-38.104%
2024-10-01	0.933445	0.933445	0.933445	0.933445	+0.370%	800	-38.293%
2024-09-30	1.000000	1.000000	0.930000	0.930000	-3.591%	2,250	-38.065%
2024-09-27	0.960000	0.964640	0.959600	0.964640	-0.299%	5,000	-40.289%
2024-09-26	0.962850	0.967530	0.962600	0.967530	-3.247%	1,375	-40.467%
2024-09-25	0.990000	1.000000	0.990000	1.000000	+10.923%	19,395	-42.400%
2024-09-24	0.901525	0.901525	0.901525	0.901525	+3.862%	135	-36.108%
2024-09-23	0.880000	0.880000	0.868000	0.868000	-1.375%	5,515	-33.641%
2024-09-19	0.857900	0.880100	0.857900	0.880100	+7.855%	1,500	-34.553%
2024-09-18	0.836000	0.920000	0.760000	0.816000	-7.209%	2,854	-29.412%
2024-09-17	0.877450	0.879400	0.877450	0.879400	+2.256%	4,628	-34.501%
2024-09-16	0.860000	0.860000	0.860000	0.860000	+3.614%	1,000	-33.023%
2024-09-12	0.830000	0.830000	0.830000	0.830000	-3.331%	1,000	-30.602%
2024-09-11	0.858600	0.858600	0.858600	0.858600	+6.924%	6,100	-32.914%
2024-09-09	0.803000	0.803000	0.803000	0.803000	+0.017%	200	-28.269%
2024-09-06	0.822000	0.822000	0.802865	0.802865	-4.800%	4,100	-28.257%
2024-09-03	0.843350	0.843350	0.843350	0.843350	-3.452%	500	-31.701%
2024-08-29	0.920000	0.920000	0.774000	0.873500	+12.855%	32,441	-34.058%
2024-08-28	0.774000	0.774000	0.774000	0.774000	-14.000%	200	-25.581%
2024-08-23	0.900000	0.900000	0.867100	0.900000	+2.273%	5,240	-36.000%
2024-08-20	0.880000	0.880000	0.880000	0.880000	-1.124%	3,966	-34.545%
2024-08-19	0.890000	0.890000	0.890000	0.890000	+5.952%	1,010	-35.281%
2024-08-16	0.840000	0.840000	0.840000	0.840000	-5.597%	6,000	-31.429%
2024-08-09	0.900000	0.900000	0.889800	0.889800	-0.336%	4,402	-35.266%
2024-08-08	0.892800	0.892800	0.892800	0.892800	-0.085%	1,220	-35.484%
2024-08-07	0.900000	0.912000	0.893560	0.893560	+6.414%	7,200	-35.539%
2024-08-02	0.839700	0.839700	0.839700	0.839700	-6.118%	400	-31.404%
2024-08-01	0.894419	0.894419	0.894419	0.894419	+0.433%	4,100	-35.601%
2024-07-31	0.890560	0.890560	0.890560	0.890560	-1.049%	2,000	-35.322%
2024-07-26	0.900000	0.900000	0.900000	0.900000	+2.442%	200	-36.000%
2024-07-23	0.878550	0.878550	0.878550	0.878550	+1.437%	380	-34.437%
2024-07-19	0.866100	0.866100	0.866100	0.866100	-1.580%	1,520	-33.495%
2024-07-17	0.880000	0.880000	0.880000	0.880000	+4.675%	29,640	-34.545%
2024-07-12	0.840700	0.840700	0.840700	0.840700	-1.094%	3,210	-31.486%
2024-07-11	0.884200	0.884200	0.850000	0.850000	-4.476%	4,700	-32.235%
2024-07-08	0.876000	0.889828	0.844000	0.889828	-0.511%	625	-35.268%
2024-07-05	0.894400	0.894400	0.894400	0.894400	+3.940%	2,010	-35.599%
2024-07-01	0.860500	0.860500	0.860500	0.860500	-3.228%	200	-33.062%
2024-06-28	0.889200	0.889200	0.889200	0.889200	+3.048%	2,200	-35.223%
2024-06-25	0.876950	0.876950	0.862900	0.862900	-3.045%	1,600	-33.248%
2024-06-24	0.903640	0.903640	0.890000	0.890000	+3.057%	2,150	-35.281%
2024-06-20	0.863600	0.863600	0.863600	0.863600	+4.653%	145	-33.302%
2024-06-18	0.825200	0.825200	0.825200	0.825200	-6.548%	516	-30.199%
2024-06-17	0.892000	0.892000	0.806000	0.883020	+5.222%	24,953	-34.769%
2024-06-13	0.845000	0.845000	0.839200	0.839200	-5.972%	2,400	-31.363%
2024-06-12	0.892500	0.892500	0.892500	0.892500	+4.680%	2,500	-35.462%
2024-06-06	0.840000	0.852600	0.840000	0.852600	-4.471%	1,544	-32.442%
2024-05-31	0.864300	0.892500	0.831000	0.892500	+1.571%	19,970	-35.462%
2024-05-17	0.878700	0.878700	0.878700	0.878700	+0.080%	300	-34.449%
2024-05-16	0.914200	0.914200	0.878000	0.878000	-3.516%	40,200	-34.396%
2024-05-15	0.910000	0.910000	0.910000	0.910000	+3.645%	3,700	-36.703%
2024-05-14	0.878000	0.878000	0.878000	0.878000	-1.691%	300	-34.396%
2024-05-10	0.887500	0.893100	0.887500	0.893100	+0.157%	590	-35.506%
2024-05-08	0.891700	0.891700	0.891700	0.891700	+2.730%	295	-35.404%
2024-05-07	0.868000	0.868000	0.868000	0.868000	-1.688%	350	-33.641%
2024-05-02	0.882900	0.882900	0.882900	0.882900	-0.608%	1,600	-34.760%
2024-04-29	0.888300	0.888300	0.888300	0.888300	-0.191%	412	-35.157%
2024-04-26	0.902000	0.902000	0.890000	0.890000	-3.694%	3,000	-35.281%
2024-04-19	0.924140	0.924140	0.924140	0.924140	+2.149%	2,017	-37.672%
2024-04-18	0.910340	0.910340	0.904700	0.904700	+1.686%	811	-36.332%
2024-04-15	0.889700	0.889700	0.889700	0.889700	-4.302%	916	-35.259%

.dark-mode .hc2mpN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hc2mpN{ color: #333333; background-color: white; border: 2px solid #333333; }CYSNFC-COM SATELLITE SYS INCstock OTC

CYSNF
C-COM SATELLITE SYS INC
stock OTC