C Com Satellite Systems Inc (QB) (CYSNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0012 | 0.146341463415 | 0.82 | 0.8352 | 0.82 | 933 | 0.82594286 | CS |
| 4 | 0.1312 | 19.0144927536 | 0.69 | 0.8352 | 0.69 | 2014 | 0.78520379 | CS |
| 12 | -0.0324 | -3.79568884724 | 0.8536 | 0.8536 | 0.6768 | 4633 | 0.80010587 | CS |
| 26 | 0.0472 | 6.09819121447 | 0.774 | 1 | 0.6768 | 5172 | 0.85089034 | CS |
| 52 | -0.2288 | -21.7904761905 | 1.05 | 1.06 | 0.6768 | 4701 | 0.87749263 | CS |
| 156 | -0.7788 | -48.675 | 1.6 | 1.795 | 0.5221 | 14480 | 0.88389062 | CS |
| 260 | -0.695766 | -45.8656291571 | 1.516966 | 3.6 | 0.5221 | 20651 | 1.65412806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522000 | 0.8212 | 0 | 0.00 | 0.8212 | 0.8212 | 0.8212 | 0 |
| 1740435600 | 0.8212 | -0.014 | -1.68 | 0.8212 | 0.8212 | 0.8212 | 1200 |
| 1740176400 | 0.8352 | 0.0152001 | 1.85 | 0.83 | 0.8352 | 0.83 | 1000 |
| 1740090360 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1740003960 | 0.8199999 | 0.0066999 | 0.82 | 0.8199999 | 0.8199999 | 0.8199999 | 600 |
| 1739917740 | 0.8133 | -0.0167 | -2.01 | 0.8133 | 0.8133 | 0.8133 | 300 |
| 1739572020 | 0.83 | 0.03009 | 3.76 | 0.801919 | 0.83 | 0.801919 | 2273 |
| 1739485320 | 0.79991 | 0.00391 | 0.49 | 0.79991 | 0.79991 | 0.79991 | 120 |
| 1739398920 | 0.796 | -0.028016 | -3.40 | 0.796 | 0.796 | 0.796 | 8995 |
| 1739312940 | 0.824016 | 0.023816 | 2.98 | 0.745 | 0.824016 | 0.745 | 1200 |
| 1739226000 | 0.8002 | -0.0098 | -1.21 | 0.8078999 | 0.8078999 | 0.8002 | 2800 |
| 1738967160 | 0.81 | 0.079 | 10.81 | 0.805 | 0.83 | 0.8022 | 5127 |
| 1738880400 | 0.731 | 0.01 | 1.39 | 0.777 | 0.777 | 0.731 | 1499 |
| 1738794480 | 0.721 | 0 | 0.00 | 0.721 | 0.721 | 0.721 | 0 |
| 1738708080 | 0.721 | 0.0310001 | 4.49 | 0.721 | 0.721 | 0.721 | 900 |
| 1738621740 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2000 |
| 1738362480 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1738276080 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 1700 |
| 1738189740 | 0.6899999 | -0.06 | -8.00 | 0.6899999 | 0.6899999 | 0.6899999 | 500 |
| 1738103220 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738016820 | 0.75 | 0.01 | 1.35 | 0.74 | 0.75 | 0.74 | 3002 |
| 1737757440 | 0.74 | -0.01 | -1.33 | 0.74 | 0.75 | 0.74 | 2200 |
| 1737671220 | 0.75 | -0.02125 | -2.76 | 0.75 | 0.75 | 0.75 | 300 |
| 1737584940 | 0.77125 | 0 | 0.00 | 0.77125 | 0.77125 | 0.77125 | 0 |
| 1737498540 | 0.77125 | 0.06125 | 8.63 | 0.7735 | 0.7735 | 0.77125 | 650 |
| 1737152880 | 0.71 | 0.006 | 0.85 | 0.71 | 0.71 | 0.71 | 300 |
| 1737066120 | 0.704 | 0 | 0.00 | 0.704 | 0.704 | 0.704 | 0 |
| 1736979720 | 0.704 | 0.0140001 | 2.03 | 0.68 | 0.704 | 0.6768 | 3419 |
| 1736893380 | 0.6899999 | 0.0014999 | 0.22 | 0.70755 | 0.7089 | 0.6899999 | 5000 |
| 1736806800 | 0.6885 | -0.1225 | -15.10 | 0.745123 | 0.75679 | 0.6885 | 15650 |
| 1736548140 | 0.811 | 0 | 0.00 | 0.811 | 0.811 | 0.811 | 0 |
| 1736375340 | 0.811 | -0.0137 | -1.66 | 0.7980199 | 0.811 | 0.7980199 | 2075 |
| 1736288940 | 0.8247 | -0.0053 | -0.64 | 0.8199999 | 0.8247 | 0.8199999 | 1200 |
| 1736202360 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1800 |
| 1735942980 | 0.83 | 0.0221001 | 2.74 | 0.83 | 0.83 | 0.83 | 1500 |
| 1735856760 | 0.8078999 | 0 | 0.00 | 0.8078999 | 0.8078999 | 0.8078999 | 0 |
| 1735683960 | 0.8078999 | -0.0227 | -2.73 | 0.7909 | 0.83 | 0.7909 | 23960 |
| 1735597740 | 0.8306 | 0.0206 | 2.54 | 0.8439 | 0.8517 | 0.789 | 13460 |
| 1735338000 | 0.81 | 0.01 | 1.25 | 0.81 | 0.824 | 0.78 | 8000 |
| 1735252020 | 0.8 | -0.0017 | -0.21 | 0.81 | 0.82999 | 0.8 | 3301 |
| 1735078800 | 0.8017 | 0 | 0.00 | 0.8017 | 0.8017 | 0.8017 | 0 |
| 1734992400 | 0.8017 | 0.0187 | 2.39 | 0.7852 | 0.8290999 | 0.7852 | 3905 |
| 1734733200 | 0.783 | -0.033 | -4.04 | 0.8 | 0.8 | 0.783 | 5117 |
| 1734646800 | 0.8159999 | 0.0259999 | 3.29 | 0.81 | 0.83 | 0.8014 | 15558 |
| 1734560940 | 0.79 | -0.02615 | -3.20 | 0.79 | 0.79 | 0.79 | 4250 |
| 1734474360 | 0.81615 | 0.004206 | 0.52 | 0.81615 | 0.81615 | 0.81615 | 590 |
| 1734388140 | 0.811944 | -0.015976 | -1.93 | 0.81 | 0.811944 | 0.81 | 2001 |
| 1734128940 | 0.82792 | 0.00742 | 0.90 | 0.82792 | 0.82792 | 0.82792 | 1000 |
| 1734042480 | 0.8205 | -0.0195 | -2.32 | 0.8221 | 0.8221 | 0.81346 | 2500 |
| 1733955900 | 0.84 | -0.01 | -1.18 | 0.83475 | 0.84 | 0.83475 | 319 |
| 1733869200 | 0.85 | 0.02 | 2.41 | 0.84767 | 0.85 | 0.8154 | 27400 |
| 1733782800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733523600 | 0.83 | -0.00125 | -0.15 | 0.8435 | 0.8435 | 0.8159999 | 4800 |
| 1733437500 | 0.83125 | -0.00995 | -1.18 | 0.82998 | 0.83125 | 0.82998 | 402 |
| 1733350980 | 0.8412 | -0.0227 | -2.63 | 0.8536 | 0.8536 | 0.8412 | 20000 |
| 1733264700 | 0.8639 | 0.0099 | 1.16 | 0.8744 | 0.8744 | 0.8639 | 279 |
| 1733178540 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1732919340 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1732746540 | 0.854 | -0.05115 | -5.65 | 0.854 | 0.854 | 0.854 | 300 |
| 1732660140 | 0.90515 | 0.00275 | 0.30 | 0.90515 | 0.90515 | 0.90515 | 5075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
