C Com Satellite Systems Inc (QB) (CYSNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04492 | -5.42564498985 | 0.82792 | 0.83 | 0.783 | 4680 | 0.81144393 | CS |
| 4 | -0.1194 | -13.2313829787 | 0.9024 | 0.90515 | 0.783 | 5638 | 0.83854912 | CS |
| 12 | -0.177 | -18.4375 | 0.96 | 1 | 0.783 | 6203 | 0.87153995 | CS |
| 26 | -0.0806 | -9.3330245484 | 0.8636 | 1 | 0.76 | 5244 | 0.87788481 | CS |
| 52 | -0.1108 | -12.3965092862 | 0.8938 | 1.126 | 0.76 | 5288 | 0.91796824 | CS |
| 156 | -0.987 | -55.7627118644 | 1.77 | 1.92 | 0.5221 | 14907 | 0.94072493 | CS |
| 260 | -0.567 | -42 | 1.35 | 3.6 | 0.5221 | 21670 | 1.64909633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732573560 | 0.9024 | 0.0201 | 2.28 | 0.9024 | 0.9024 | 0.9024 | 100 |
| 1732314300 | 0.8823 | 0 | 0.00 | 0.8823 | 0.8823 | 0.8823 | 0 |
| 1732227900 | 0.8823 | -0.0524 | -5.61 | 0.94665 | 0.94665 | 0.8823 | 7048 |
| 1732141740 | 0.9347 | 0.06978 | 8.07 | 0.9347 | 0.9557 | 0.9347 | 35396 |
| 1732055280 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731968880 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731709680 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731623280 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731536880 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731450480 | 0.86492 | 0.00832 | 0.97 | 0.86492 | 0.86492 | 0.86492 | 1000 |
| 1731363600 | 0.8566 | 0.0363 | 4.43 | 0.8566 | 0.8566 | 0.8566 | 100 |
| 1731104940 | 0.8203 | 0 | 0.00 | 0.8203 | 0.8203 | 0.8203 | 0 |
| 1731018540 | 0.8203 | -0.047 | -5.42 | 0.8203 | 0.8203 | 0.8203 | 100 |
| 1730931600 | 0.8673 | 0.0573 | 7.07 | 0.8272 | 0.8673 | 0.8272 | 625 |
| 1730845560 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1730759160 | 0.81 | 0.0179 | 2.26 | 0.81 | 0.81 | 0.81 | 600 |
| 1730496420 | 0.7921 | -0.0723 | -8.36 | 0.8002 | 0.8429 | 0.7846999 | 12600 |
| 1730409780 | 0.8644 | 0.0044 | 0.51 | 0.8644 | 0.8644 | 0.8644 | 125 |
| 1730323500 | 0.86 | -0.0122 | -1.40 | 0.896 | 0.9084 | 0.83 | 68401 |
| 1730237160 | 0.8722 | 0 | 0.00 | 0.8722 | 0.8722 | 0.8722 | 0 |
| 1730150760 | 0.8722 | 0 | 0.00 | 0.8722 | 0.8722 | 0.8722 | 0 |
| 1729891560 | 0.8722 | 0 | 0.00 | 0.8722 | 0.8722 | 0.8722 | 0 |
| 1729805160 | 0.8722 | -0.0109 | -1.23 | 0.8722 | 0.8722 | 0.8722 | 101 |
| 1729718940 | 0.8831 | -0.00465 | -0.52 | 0.8831 | 0.8831 | 0.8831 | 500 |
| 1729632000 | 0.88775 | 0 | 0.00 | 0.88775 | 0.88775 | 0.88775 | 0 |
| 1729545600 | 0.88775 | -0.04065 | -4.38 | 0.9132 | 0.9258 | 0.88775 | 2150 |
| 1729286400 | 0.9284 | -0.0616 | -6.22 | 0.9284 | 0.9284 | 0.9284 | 1000 |
| 1729200480 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1729114080 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1729027680 | 0.99 | 0.13 | 15.12 | 0.99 | 0.99 | 0.99 | 500 |
| 1728941220 | 0.86 | -0.1039 | -10.78 | 0.84 | 0.86 | 0.84 | 10300 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
