Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
C Com Satellite Systems Inc (QB) (CYSNF)
C Com Satellite Systems Inc (QB) (CYSNF) Historical

CYSNF C Com Satellite Systems Inc (QB)

0.8787

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

CYSNF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.8787	0.00	0.00%	0.8787	0.8787	0.8787	0
May 20 2024	0.8787	0.00	0.00%	0.8787	0.8787	0.8787	0
May 17 2024	0.8787	0.0007	0.08%	0.8787	0.8787	0.8787	300
May 16 2024	0.878	-0.032	-3.52%	0.9142	0.9142	0.878	40,200
May 15 2024	0.91	0.032	3.64%	0.91	0.91	0.91	3,700
May 14 2024	0.878	-0.0151	-1.69%	0.878	0.878	0.878	300
May 13 2024	0.8931	0.00	0.00%	0.8931	0.8931	0.8931	0
May 10 2024	0.8931	0.0014	0.16%	0.8875	0.8931	0.8875	590
May 09 2024	0.8917	0.00	0.00%	0.8917	0.8917	0.8917	0
May 08 2024	0.8917	0.0237	2.73%	0.8917	0.8917	0.8917	295
May 07 2024	0.868	-0.0149	-1.69%	0.868	0.868	0.868	175
May 06 2024	0.8829	0.00	0.00%	0.8829	0.8829	0.8829	0
May 03 2024	0.8829	0.00	0.00%	0.8829	0.8829	0.8829	0
May 02 2024	0.8829	0.0071	0.81%	0.8829	0.8829	0.8829	1,600
May 01 2024	0.8758	0.00	0.00%	0.8758	0.8758	0.8758	0
Apr 30 2024	0.8758	-0.0125	-1.41%	0.8758	0.8758	0.8758	0
Apr 29 2024	0.8883	-0.0017	-0.19%	0.8883	0.8883	0.8883	412
Apr 26 2024	0.89	-0.03414	-3.69%	0.902	0.902	0.89	3,000
Apr 25 2024	0.92414	0.00	0.00%	0.92414	0.92414	0.92414	0
Apr 24 2024	0.92414	0.00	0.00%	0.92414	0.92414	0.92414	0
Apr 23 2024	0.92414	0.00	0.00%	0.92414	0.92414	0.92414	0
Apr 22 2024	0.92414	0.00	0.00%	0.92414	0.92414	0.92414	0
Apr 19 2024	0.92414	0.01944	2.15%	0.92414	0.92414	0.92414	2,017
Apr 18 2024	0.9047	0.015	1.69%	0.91034	0.91034	0.9047	811
Apr 17 2024	0.8897	0.00	0.00%	0.8897	0.8897	0.8897	0
Apr 16 2024	0.8897	0.00	0.00%	0.8897	0.8897	0.8897	0
Apr 15 2024	0.8897	-0.04	-4.30%	0.8897	0.8897	0.8897	916
Apr 12 2024	0.9297	0.0431	4.86%	0.8866	0.9297	0.8866	633
Apr 11 2024	0.8866	-0.08774	-9.01%	0.9142	0.9142	0.8866	10,000
Apr 10 2024	0.97434	0.00	0.00%	0.97434	0.97434	0.97434	0
Apr 09 2024	0.97434	0.00	0.00%	0.97434	0.97434	0.97434	0
Apr 08 2024	0.97434	0.02159	2.27%	0.97434	0.97434	0.97434	2,890
Apr 05 2024	0.952748	-0.02505	-2.56%	0.952748	0.952748	0.952748	100
Apr 04 2024	0.9778	0.0023	0.24%	0.9778	0.9778	0.9778	841
Apr 03 2024	0.9755	0.00	0.00%	0.9755	0.9755	0.9755	0
Apr 02 2024	0.9755	0.00	0.00%	0.9755	0.9755	0.9755	0
Apr 01 2024	0.9755	-0.0222	-2.23%	0.9977	0.9977	0.975	1,833
Mar 28 2024	0.9977	0.00	0.00%	0.9977	0.9977	0.9977	0
Mar 27 2024	0.9977	-0.0373	-3.60%	0.9977	0.9977	0.9977	800
Mar 26 2024	1.035	0.14	15.77%	0.927	1.04	0.927	7,561
Mar 25 2024	0.894	0.00	0.00%	0.894	0.894	0.894	0
Mar 22 2024	0.894	-0.046	-4.89%	0.905	0.905	0.894	4,005
Mar 21 2024	0.94	0.046	5.15%	0.94	0.94	0.94	360
Mar 20 2024	0.894	-0.0918	-9.31%	0.94015	0.94015	0.894	6,048
Mar 19 2024	0.9858	-0.0342	-3.35%	0.9668	0.9858	0.9668	7,630
Mar 18 2024	1.02	-0.01	-0.49%	0.9869	1.02	0.9869	1,550
Mar 15 2024	1.025	0.00	-0.07%	0.96	1.03	0.96	7,716
Mar 14 2024	1.0257	-0.03	-3.23%	0.9698	1.0257	0.9698	200
Mar 13 2024	1.06	0.06	6.00%	1.06	1.06	1.06	8,268
Mar 12 2024	1.00	0.00	0.00%	1.00	1.00	1.00	0
Mar 11 2024	1.00	0.00	0.00%	1.00	1.00	1.00	0
Mar 08 2024	1.00	-0.04	-3.85%	1.00	1.00	1.00	900
Mar 07 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
Mar 06 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
Mar 05 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
Mar 04 2024	1.04	0.00	0.00%	1.00	1.04	1.00	3,751
Mar 01 2024	1.04	0.03	2.97%	1.04	1.04	1.04	6,367
Feb 29 2024	1.01	0.00	0.00%	1.019	1.022	1.01	6,105
Feb 28 2024	1.01	-0.04	-3.81%	1.015	1.022	1.00	709
Feb 27 2024	1.05	0.01	0.96%	1.00	1.05	1.00	15,350
Feb 26 2024	1.04	0.03	2.97%	1.05	1.05	1.005	2,500
Feb 23 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Feb 22 2024	1.01	0.00	0.00%	1.01	1.046	1.01	425

C Com Satellite Systems (QB)

Delayed Upgrade Clock