C-Com Satellite Systems Inc. (CYSNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9241

0.0000

(0.00%)

At close: 10:42AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.9241	0.9241	0.9241	0.9241	0.9241	-
Apr 23, 2024	0.9241	0.9241	0.9241	0.9241	0.9241	-
Apr 22, 2024	0.9241	0.9241	0.9241	0.9241	0.9241	-
Apr 19, 2024	0.9241	0.9241	0.9241	0.9241	0.9241	2,017
Apr 18, 2024	0.9103	0.9103	0.9047	0.9047	0.9047	811
Apr 17, 2024	0.8897	0.8897	0.8897	0.8897	0.8897	-
Apr 16, 2024	0.8897	0.8897	0.8897	0.8897	0.8897	-
Apr 15, 2024	0.8897	0.8897	0.8897	0.8897	0.8897	916
Apr 12, 2024	0.8866	0.9297	0.8866	0.9297	0.9297	633
Apr 11, 2024	0.9142	0.9142	0.8866	0.8866	0.8866	10,000
Apr 10, 2024	0.9743	0.9743	0.9743	0.9743	0.9743	-
Apr 09, 2024	0.9743	0.9743	0.9743	0.9743	0.9743	-
Apr 08, 2024	0.9743	0.9743	0.9743	0.9743	0.9743	2,890
Apr 05, 2024	0.9528	0.9528	0.9528	0.9528	0.9528	100
Apr 04, 2024	0.9778	0.9778	0.9778	0.9778	0.9778	241
Apr 03, 2024	0.9755	0.9755	0.9755	0.9755	0.9755	-
Apr 02, 2024	0.9755	0.9755	0.9755	0.9755	0.9755	-
Apr 01, 2024	0.9977	0.9977	0.9750	0.9755	0.9755	1,833
Mar 28, 2024	0.9977	0.9977	0.9977	0.9977	0.9977	-
Mar 27, 2024	0.9977	0.9977	0.9977	0.9977	0.9977	800
Mar 26, 2024	0.9270	1.0400	0.9270	1.0350	1.0350	7,561
Mar 25, 2024	0.8940	0.8940	0.8940	0.8940	0.8940	-
Mar 22, 2024	0.9050	0.9050	0.8940	0.8940	0.8940	4,005
Mar 21, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	360
Mar 20, 2024	0.9402	0.9402	0.8940	0.8940	0.8940	6,048
Mar 19, 2024	0.9668	0.9858	0.9668	0.9858	0.9858	7,630
Mar 18, 2024	0.9869	1.0200	0.9869	1.0200	1.0200	1,550
Mar 15, 2024	0.9600	1.0300	0.9600	1.0250	1.0250	7,716
Mar 14, 2024	0.9698	1.0257	0.9698	1.0257	1.0257	200
Mar 13, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	8,268
Mar 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 11, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 08, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	900
Mar 07, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 06, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 05, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 04, 2024	1.0000	1.0400	1.0000	1.0400	1.0400	3,751
Mar 01, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	6,367
Feb 29, 2024	1.0190	1.0220	1.0100	1.0100	1.0100	6,105
Feb 28, 2024	1.0150	1.0220	1.0000	1.0100	1.0100	709
Feb 27, 2024	1.0000	1.0500	1.0000	1.0500	1.0500	15,350
Feb 26, 2024	1.0500	1.0500	1.0050	1.0400	1.0400	2,500
Feb 23, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Feb 22, 2024	1.0100	1.0460	1.0100	1.0100	1.0100	425
Feb 21, 2024	1.0000	1.0420	1.0000	1.0100	1.0100	18,102
Feb 20, 2024	0.9961	1.0615	0.9961	1.0615	1.0615	5,900
Feb 16, 2024	0.9739	1.0092	0.9739	1.0092	1.0092	602
Feb 15, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Feb 14, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Feb 13, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	2,934
Feb 12, 2024	1.0700	1.0800	1.0700	1.0800	1.0800	4,400
Feb 09, 2024	1.0000	1.0500	1.0000	1.0500	1.0500	3,400
Feb 08, 2024	1.0688	1.0688	1.0688	1.0688	1.0688	-
Feb 07, 2024	1.0688	1.0688	1.0688	1.0688	1.0688	-
Feb 06, 2024	1.0688	1.0688	1.0688	1.0688	1.0688	100
Feb 05, 2024	1.0255	1.0650	1.0210	1.0210	1.0210	5,000
Feb 02, 2024	0.9200	1.1200	0.9200	1.1200	1.1200	2,777
Feb 01, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	990
Feb 01, 2024	0.0125 Dividend
Jan 31, 2024	1.0401	1.0401	1.0401	1.0401	1.0276	-
Jan 30, 2024	0.9200	1.0800	0.9200	1.0401	1.0276	22,708
Jan 29, 2024	0.9246	1.0200	0.9246	1.0200	1.0077	2,775
Jan 26, 2024	0.9200	0.9831	0.9200	0.9793	0.9676	10,720
Jan 25, 2024	0.9286	0.9286	0.9241	0.9241	0.9130	19,100
Jan 24, 2024	0.9000	1.0018	0.9000	1.0018	0.9898	5,950
Jan 23, 2024	0.9341	0.9341	0.9341	0.9341	0.9229	-
Jan 22, 2024	0.9341	0.9341	0.9341	0.9341	0.9229	-
Jan 19, 2024	0.9341	0.9341	0.9341	0.9341	0.9229	-
Jan 18, 2024	0.9059	0.9341	0.8500	0.9341	0.9229	24,100
Jan 17, 2024	0.9291	0.9291	0.9291	0.9291	0.9179	-
Jan 16, 2024	0.9291	0.9291	0.9291	0.9291	0.9179	-
Jan 12, 2024	0.9291	0.9291	0.9291	0.9291	0.9179	1,000
Jan 11, 2024	0.9079	0.9079	0.9079	0.9079	0.8970	1,000
Jan 10, 2024	0.8606	0.8606	0.8606	0.8606	0.8503	-
Jan 09, 2024	0.8606	0.8606	0.8606	0.8606	0.8503	4,400
Jan 08, 2024	0.8649	0.8649	0.8576	0.8576	0.8473	514
Jan 05, 2024	0.9581	0.9581	0.8618	0.8619	0.8515	26,750
Jan 04, 2024	0.9724	0.9724	0.9724	0.9724	0.9607	475
Jan 03, 2024	0.9510	0.9812	0.9510	0.9812	0.9694	3,000
Jan 02, 2024	1.0500	1.0500	1.0500	1.0500	1.0374	-
Dec 29, 2023	1.0500	1.1260	1.0500	1.0500	1.0374	5,372
Dec 28, 2023	1.0800	1.1200	1.0400	1.0500	1.0374	22,094
Dec 27, 2023	0.9790	1.0000	0.9790	1.0000	0.9880	2,265
Dec 26, 2023	0.9376	0.9376	0.9376	0.9376	0.9263	250
Dec 22, 2023	0.9310	0.9310	0.9310	0.9310	0.9198	-
Dec 21, 2023	0.9310	0.9310	0.9310	0.9310	0.9198	2,560
Dec 20, 2023	0.8938	0.9140	0.8938	0.9140	0.9030	1,600
Dec 19, 2023	0.8853	0.8853	0.8853	0.8853	0.8747	2,000
Dec 18, 2023	0.7970	0.9100	0.7970	0.9100	0.8991	26,550
Dec 15, 2023	0.8583	0.8583	0.8583	0.8583	0.8480	-
Dec 14, 2023	0.8583	0.8583	0.8583	0.8583	0.8480	-
Dec 13, 2023	0.8364	0.8583	0.8364	0.8583	0.8480	1,100
Dec 12, 2023	0.8250	0.8500	0.8250	0.8500	0.8398	2,310
Dec 11, 2023	0.8198	0.8198	0.8198	0.8198	0.8100	10,000
Dec 08, 2023	0.7810	0.7810	0.7810	0.7810	0.7716	-
Dec 07, 2023	0.7810	0.7810	0.7810	0.7810	0.7716	1,092
Dec 06, 2023	0.7610	0.7819	0.7525	0.7819	0.7725	47,000
Dec 05, 2023	0.7972	0.7972	0.7867	0.7867	0.7772	8,795
Dec 04, 2023	0.6540	0.7335	0.6540	0.7070	0.6985	22,800
Dec 01, 2023	0.7311	0.7510	0.7311	0.7400	0.7311	28,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL82.83+0.02(+0.02%)

Bitcoin CAD86,881.87-3,923.96(-4.32%)

C-Com Satellite Systems Inc. (CYSNF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
82.83
+0.02(+0.02%)

Bitcoin CAD
86,881.87
-3,923.96(-4.32%)