Canada markets open in 3 hours 17 minutes

C-Com Satellite Systems Inc. (CYSNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.88830.0000 (0.00%)
At close: 10:19AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.88830.88830.88830.88830.8883-
Apr 30, 20240.88830.88830.88830.88830.8883-
Apr 30, 20240.0125 Dividend
Apr 29, 20240.88830.88830.88830.88830.8758412
Apr 26, 20240.90200.90200.89000.89000.87753,000
Apr 25, 20240.92410.92410.92410.92410.9111-
Apr 24, 20240.92410.92410.92410.92410.9111-
Apr 23, 20240.92410.92410.92410.92410.9111-
Apr 22, 20240.92410.92410.92410.92410.9111-
Apr 19, 20240.92410.92410.92410.92410.91112,017
Apr 18, 20240.91030.91030.90470.90470.8920811
Apr 17, 20240.88970.88970.88970.88970.8772-
Apr 16, 20240.88970.88970.88970.88970.8772-
Apr 15, 20240.88970.88970.88970.88970.8772916
Apr 12, 20240.88660.92970.88660.92970.9166633
Apr 11, 20240.91420.91420.88660.88660.874110,000
Apr 10, 20240.97430.97430.97430.97430.9606-
Apr 09, 20240.97430.97430.97430.97430.9606-
Apr 08, 20240.97430.97430.97430.97430.96062,890
Apr 05, 20240.95280.95280.95280.95280.9393100
Apr 04, 20240.97780.97780.97780.97780.9640241
Apr 03, 20240.97550.97550.97550.97550.9618-
Apr 02, 20240.97550.97550.97550.97550.9618-
Apr 01, 20240.99770.99770.97500.97550.96181,833
Mar 28, 20240.99770.99770.99770.99770.9837-
Mar 27, 20240.99770.99770.99770.99770.9837800
Mar 26, 20240.92701.04000.92701.03501.02047,561
Mar 25, 20240.89400.89400.89400.89400.8814-
Mar 22, 20240.90500.90500.89400.89400.88144,005
Mar 21, 20240.94000.94000.94000.94000.9268360
Mar 20, 20240.94020.94020.89400.89400.88146,048
Mar 19, 20240.96680.98580.96680.98580.97197,630
Mar 18, 20240.98691.02000.98691.02001.00561,550
Mar 15, 20240.96001.03000.96001.02501.01067,716
Mar 14, 20240.96981.02570.96981.02571.0113200
Mar 13, 20241.06001.06001.06001.06001.04518,268
Mar 12, 20241.00001.00001.00001.00000.9859-
Mar 11, 20241.00001.00001.00001.00000.9859-
Mar 08, 20241.00001.00001.00001.00000.9859900
Mar 07, 20241.04001.04001.04001.04001.0254-
Mar 06, 20241.04001.04001.04001.04001.0254-
Mar 05, 20241.04001.04001.04001.04001.0254-
Mar 04, 20241.00001.04001.00001.04001.02543,751
Mar 01, 20241.04001.04001.04001.04001.02546,367
Feb 29, 20241.01901.02201.01001.01000.99586,105
Feb 28, 20241.01501.02201.00001.01000.9958709
Feb 27, 20241.00001.05001.00001.05001.035215,350
Feb 26, 20241.05001.05001.00501.04001.02542,500
Feb 23, 20241.01001.01001.01001.01000.9958-
Feb 22, 20241.01001.04601.01001.01000.9958425
Feb 21, 20241.00001.04201.00001.01000.995818,102
Feb 20, 20240.99611.06150.99611.06151.04665,900
Feb 16, 20240.97391.00920.97391.00920.9950602
Feb 15, 20241.08001.08001.08001.08001.0648-
Feb 14, 20241.08001.08001.08001.08001.0648-
Feb 13, 20241.08001.08001.08001.08001.06482,934
Feb 12, 20241.07001.08001.07001.08001.06484,400
Feb 09, 20241.00001.05001.00001.05001.03523,400
Feb 08, 20241.06881.06881.06881.06881.0538-
Feb 07, 20241.06881.06881.06881.06881.0538-
Feb 06, 20241.06881.06881.06881.06881.0538100
Feb 05, 20241.02551.06501.02101.02101.00665,000
Feb 02, 20240.92001.12000.92001.12001.10422,777
Feb 01, 20241.05001.05001.05001.05001.0352990
Feb 01, 20240.0125 Dividend
Jan 31, 20241.04011.04011.04011.04011.0131-
Jan 30, 20240.92001.08000.92001.04011.013122,708
Jan 29, 20240.92461.02000.92461.02000.99362,775
Jan 26, 20240.92000.98310.92000.97930.954010,720
Jan 25, 20240.92860.92860.92410.92410.900119,100
Jan 24, 20240.90001.00180.90001.00180.97585,950
Jan 23, 20240.93410.93410.93410.93410.9099-
Jan 22, 20240.93410.93410.93410.93410.9099-
Jan 19, 20240.93410.93410.93410.93410.9099-
Jan 18, 20240.90590.93410.85000.93410.909924,100
Jan 17, 20240.92910.92910.92910.92910.9050-
Jan 16, 20240.92910.92910.92910.92910.9050-
Jan 12, 20240.92910.92910.92910.92910.90501,000
Jan 11, 20240.90790.90790.90790.90790.88441,000
Jan 10, 20240.86060.86060.86060.86060.8383-
Jan 09, 20240.86060.86060.86060.86060.83834,400
Jan 08, 20240.86490.86490.85760.85760.8354514
Jan 05, 20240.95810.95810.86180.86190.839626,750
Jan 04, 20240.97240.97240.97240.97240.9472475
Jan 03, 20240.95100.98120.95100.98120.95583,000
Jan 02, 20241.05001.05001.05001.05001.0228-
Dec 29, 20231.05001.12601.05001.05001.02285,372
Dec 28, 20231.08001.12001.04001.05001.022822,094
Dec 27, 20230.97901.00000.97901.00000.97412,265
Dec 26, 20230.93760.93760.93760.93760.9132250
Dec 22, 20230.93100.93100.93100.93100.9069-
Dec 21, 20230.93100.93100.93100.93100.90692,560
Dec 20, 20230.89380.91400.89380.91400.89031,600
Dec 19, 20230.88530.88530.88530.88530.86242,000
Dec 18, 20230.79700.91000.79700.91000.886426,550
Dec 15, 20230.85830.85830.85830.85830.8361-
Dec 14, 20230.85830.85830.85830.85830.8361-
Dec 13, 20230.83640.85830.83640.85830.83611,100
Dec 12, 20230.82500.85000.82500.85000.82802,310
Dec 11, 20230.81980.81980.81980.81980.798610,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...