C Com Satellite Systems Inc (QB) (CYSNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0505 | -5.54640307523 | 0.9105 | 1 | 0.84 | 2229 | 0.95319711 | CS |
| 4 | 0 | 0 | 0.86 | 1 | 0.76 | 3645 | 0.94426409 | CS |
| 12 | -0.01855 | -2.1114336122 | 0.87855 | 1 | 0.76 | 3853 | 0.90422461 | CS |
| 26 | -0.0297 | -3.33820388895 | 0.8897 | 1 | 0.76 | 4169 | 0.89253398 | CS |
| 52 | 0.071 | 8.99873257288 | 0.789 | 1.126 | 0.65 | 13902 | 0.78158458 | CS |
| 156 | -1.0925 | -55.9539052497 | 1.9525 | 2.10332 | 0.5221 | 15036 | 0.9864196 | CS |
| 260 | -0.534 | -38.3070301291 | 1.394 | 3.6 | 0.5221 | 22023 | 1.65022623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 0.9639 | -0.0361 | -3.61 | 0.9699 | 0.9699 | 0.9639 | 3034 |
| 1728595560 | 1 | 0.0393 | 4.09 | 1 | 1 | 1 | 2200 |
| 1728508980 | 0.9607 | 0 | 0.00 | 0.9607 | 0.9607 | 0.9607 | 0 |
| 1728422580 | 0.9607 | 0.0502 | 5.51 | 0.90676 | 0.9607 | 0.90676 | 432 |
| 1728336000 | 0.9105 | -0.0395 | -4.16 | 0.9105 | 0.9105 | 0.9105 | 3248 |
| 1728077220 | 0.95 | 0.01105 | 1.18 | 0.95 | 0.95 | 0.95 | 8100 |
| 1727990760 | 0.93895 | 0.008361 | 0.90 | 0.93 | 0.93895 | 0.93 | 3551 |
| 1727904000 | 0.930589 | -0.002856 | -0.31 | 0.930942 | 0.930942 | 0.930589 | 600 |
| 1727818140 | 0.933445 | 0.003445 | 0.37 | 0.933445 | 0.933445 | 0.933445 | 800 |
| 1727731380 | 0.93 | -0.03464 | -3.59 | 1 | 1 | 0.93 | 2250 |
| 1727472000 | 0.96464 | -0.00289 | -0.30 | 0.96 | 0.96464 | 0.9596 | 5000 |
| 1727386200 | 0.96753 | -0.03247 | -3.25 | 0.96285 | 0.96753 | 0.9626 | 1375 |
| 1727299200 | 1 | 0.098475 | 10.92 | 0.99 | 1 | 0.99 | 19395 |
| 1727212800 | 0.901525 | 0.033525 | 3.86 | 0.901525 | 0.901525 | 0.901525 | 135 |
| 1727126940 | 0.868 | -0.0121 | -1.37 | 0.88 | 0.88 | 0.868 | 5515 |
| 1726867620 | 0.8801 | 0 | 0.00 | 0.8801 | 0.8801 | 0.8801 | 0 |
| 1726781220 | 0.8801 | 0.0641001 | 7.86 | 0.8579 | 0.8801 | 0.8579 | 1500 |
| 1726694460 | 0.8159999 | -0.0634 | -7.21 | 0.836 | 0.92 | 0.76 | 2854 |
| 1726608240 | 0.8794 | 0.0194 | 2.26 | 0.87745 | 0.8794 | 0.87745 | 4628 |
| 1726521720 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 1000 |
| 1726262940 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1726176540 | 0.83 | -0.0286 | -3.33 | 0.83 | 0.83 | 0.83 | 1000 |
| 1726090140 | 0.8586 | 0.0556 | 6.92 | 0.8586 | 0.8586 | 0.8586 | 6100 |
| 1726003560 | 0.803 | 0 | 0.00 | 0.803 | 0.803 | 0.803 | 0 |
| 1725917160 | 0.803 | 0.000135 | 0.02 | 0.803 | 0.803 | 0.803 | 200 |
| 1725658020 | 0.802865 | -0.040485 | -4.80 | 0.8219999 | 0.8219999 | 0.802865 | 4100 |
| 1725571680 | 0.84335 | 0 | 0.00 | 0.84335 | 0.84335 | 0.84335 | 0 |
| 1725485280 | 0.84335 | 0 | 0.00 | 0.84335 | 0.84335 | 0.84335 | 0 |
| 1725398880 | 0.84335 | -0.03015 | -3.45 | 0.84335 | 0.84335 | 0.84335 | 500 |
| 1725052800 | 0.8735 | 0 | 0.00 | 0.8735 | 0.8735 | 0.8735 | 0 |
| 1724966400 | 0.8735 | 0.0995 | 12.86 | 0.92 | 0.92 | 0.774 | 32441 |
| 1724880360 | 0.774 | -0.126 | -14.00 | 0.774 | 0.774 | 0.774 | 200 |
| 1724794080 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1724707680 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1724448480 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.8671 | 5240 |
| 1724361600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1724275200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1724188800 | 0.88 | -0.01 | -1.12 | 0.88 | 0.88 | 0.88 | 3966 |
| 1724102880 | 0.89 | 0.05 | 5.95 | 0.89 | 0.89 | 0.89 | 1005 |
| 1723843740 | 0.84 | -0.0498 | -5.60 | 0.84 | 0.84 | 0.84 | 6000 |
| 1723756800 | 0.8898 | 0 | 0.00 | 0.8898 | 0.8898 | 0.8898 | 0 |
| 1723670400 | 0.8898 | 0 | 0.00 | 0.8898 | 0.8898 | 0.8898 | 0 |
| 1723584000 | 0.8898 | 0 | 0.00 | 0.8898 | 0.8898 | 0.8898 | 0 |
| 1723497600 | 0.8898 | 0 | 0.00 | 0.8898 | 0.8898 | 0.8898 | 0 |
| 1723238400 | 0.8898 | -0.003 | -0.34 | 0.9 | 0.9 | 0.8898 | 4402 |
| 1723152000 | 0.8928 | -0.00076 | -0.09 | 0.8928 | 0.8928 | 0.8928 | 1220 |
| 1723065720 | 0.89356 | 0.05386 | 6.41 | 0.9 | 0.912 | 0.89356 | 7200 |
| 1722979800 | 0.8397 | 0 | 0.00 | 0.8397 | 0.8397 | 0.8397 | 150 |
| 1722893340 | 0.8397 | 0 | 0.00 | 0.8397 | 0.8397 | 0.8397 | 0 |
| 1722634140 | 0.8397 | -0.054719 | -6.12 | 0.8397 | 0.8397 | 0.8397 | 400 |
| 1722547620 | 0.894419 | 0.003859 | 0.43 | 0.894419 | 0.894419 | 0.894419 | 4100 |
| 1722461340 | 0.89056 | -0.00944 | -1.05 | 0.89056 | 0.89056 | 0.89056 | 2000 |
| 1722374700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722288300 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722029100 | 0.9 | 0.02145 | 2.44 | 0.9 | 0.9 | 0.9 | 200 |
| 1721942940 | 0.87855 | 0 | 0.00 | 0.87855 | 0.87855 | 0.87855 | 0 |
| 1721856540 | 0.87855 | 0 | 0.00 | 0.87855 | 0.87855 | 0.87855 | 0 |
| 1721770140 | 0.87855 | 0.01245 | 1.44 | 0.87855 | 0.87855 | 0.87855 | 380 |
| 1721683380 | 0.8661 | 0 | 0.00 | 0.8661 | 0.8661 | 0.8661 | 0 |
| 1721424180 | 0.8661 | -0.0139 | -1.58 | 0.8661 | 0.8661 | 0.8661 | 1520 |
| 1721337720 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1721251320 | 0.88 | 0.0393 | 4.67 | 0.88 | 0.88 | 0.88 | 29640 |
| 1721164800 | 0.8407 | 0 | 0.00 | 0.8407 | 0.8407 | 0.8407 | 0 |
| 1721078400 | 0.8407 | 0 | 0.00 | 0.8407 | 0.8407 | 0.8407 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
