ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
C Com Satellite Systems Inc (QB)

C Com Satellite Systems Inc (QB) (CYSNF)

0.783
-0.033
(-4.04%)
Closed December 21 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.04492-5.425644989850.827920.830.78346800.81144393CS
4-0.1194-13.23138297870.90240.905150.78356380.83854912CS
12-0.177-18.43750.9610.78362030.87153995CS
26-0.0806-9.33302454840.863610.7652440.87788481CS
52-0.1108-12.39650928620.89381.1260.7652880.91796824CS
156-0.987-55.76271186441.771.920.5221149070.94072493CS
260-0.567-421.353.60.5221216701.64909633CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17347332000.783-0.033-4.040.80.80.7835117
17346468000.81599990.02599993.290.810.830.801415558
17345609400.79-0.02615-3.200.790.790.794250
17344743600.816150.0042060.520.816150.816150.81615590
17343881400.811944-0.015976-1.930.810.8119440.812001
17341289400.827920.007420.900.827920.827920.827921000
17340424800.8205-0.0195-2.320.82210.82210.813462500
17339559000.84-0.01-1.180.834750.840.83475319
17338692000.850.022.410.847670.850.815427400
17337828000.8300.000.830.830.830
17335236000.83-0.00125-0.150.84350.84350.81599994800
17334375000.83125-0.00995-1.180.829980.831250.82998402
17333509800.8412-0.0227-2.630.85360.85360.841220000
17332647000.86390.00991.160.87440.87440.8639279
17331785400.85400.000.8540.8540.8540
17329193400.85400.000.8540.8540.8540
17327465400.854-0.05115-5.650.8540.8540.854300
17326601400.905150.002750.300.905150.905150.905155075
17325735600.90240.02012.280.90240.90240.9024100
17323143000.882300.000.88230.88230.88230
17322279000.8823-0.0524-5.610.946650.946650.88237048
17321417400.93470.069788.070.93470.95570.934735396
17320552800.8649200.000.864920.864920.864920
17319688800.8649200.000.864920.864920.864920
17317096800.8649200.000.864920.864920.864920
17316232800.8649200.000.864920.864920.864920
17315368800.8649200.000.864920.864920.864920
17314504800.864920.008320.970.864920.864920.864921000
17313636000.85660.03634.430.85660.85660.8566100
17311049400.820300.000.82030.82030.82030
17310185400.8203-0.047-5.420.82030.82030.8203100
17309316000.86730.05737.070.82720.86730.8272625
17308455600.8100.000.810.810.810
17307591600.810.01792.260.810.810.81600
17304964200.7921-0.0723-8.360.80020.84290.784699912600
17304097800.86440.00440.510.86440.86440.8644125
17303235000.86-0.0122-1.400.8960.90840.8368401
17302371600.872200.000.87220.87220.87220
17301507600.872200.000.87220.87220.87220
17298915600.872200.000.87220.87220.87220
17298051600.8722-0.0109-1.230.87220.87220.8722101
17297189400.8831-0.00465-0.520.88310.88310.8831500
17296320000.8877500.000.887750.887750.887750
17295456000.88775-0.04065-4.380.91320.92580.887752150
17292864000.9284-0.0616-6.220.92840.92840.92841000
17292004800.9900.000.990.990.990
17291140800.9900.000.990.990.990
17290276800.990.1315.120.990.990.99500
17289412200.86-0.1039-10.780.840.860.8410300
17286819000.9639-0.0361-3.610.96990.96990.96393034
172859556010.03934.091112200
17285089800.960700.000.96070.96070.96070
17284225800.96070.05025.510.906760.96070.90676432
17283360000.9105-0.0395-4.160.91050.91050.91053248
17280772200.950.011051.180.950.950.958100
17279907600.938950.0083610.900.930.938950.933551
17279040000.930589-0.002856-0.310.9309420.9309420.930589600
17278181400.9334450.0034450.370.9334450.9334450.933445800
17277313800.93-0.03464-3.59110.932250
17274720000.96464-0.00289-0.300.960.964640.95965000
17273862000.96753-0.03247-3.250.962850.967530.96261375
172729920010.09847510.920.9910.9919395
17272128000.9015250.0335253.860.9015250.9015250.901525135
17271269400.868-0.0121-1.370.880.880.8685515

Your Recent History

Delayed Upgrade Clock