OTC Markets OTCQB - Delayed Quote USD

C-Com Satellite Systems Inc. (CYSNF)

Compare
0.9900 -0.0100 (-1.00%)
At close: October 15 at 1:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 500
Oct 14, 2024 0.8400 0.8600 0.8400 0.8600 0.8600 10,300
Oct 11, 2024 0.9699 0.9699 0.9639 0.9639 0.9639 3,034
Oct 10, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,200
Oct 9, 2024 0.9607 0.9607 0.9607 0.9607 0.9607 -
Oct 8, 2024 0.9068 0.9607 0.9068 0.9607 0.9607 432
Oct 7, 2024 0.9105 0.9105 0.9105 0.9105 0.9105 3,248
Oct 4, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 8,100
Oct 3, 2024 0.9300 0.9390 0.9300 0.9390 0.9390 3,551
Oct 2, 2024 0.9309 0.9309 0.9306 0.9306 0.9306 600
Oct 1, 2024 0.9334 0.9334 0.9334 0.9334 0.9334 800
Sep 30, 2024 1.0000 1.0000 0.9300 0.9300 0.9300 2,250
Sep 27, 2024 0.9600 0.9646 0.9596 0.9646 0.9646 5,000
Sep 26, 2024 0.9628 0.9675 0.9626 0.9675 0.9675 1,375
Sep 25, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 19,395
Sep 24, 2024 0.9015 0.9015 0.9015 0.9015 0.9015 135
Sep 23, 2024 0.8800 0.8800 0.8680 0.8680 0.8680 5,515
Sep 20, 2024 0.8801 0.8801 0.8801 0.8801 0.8801 -
Sep 19, 2024 0.8579 0.8801 0.8579 0.8801 0.8801 1,500
Sep 18, 2024 0.8360 0.9200 0.7600 0.8160 0.8160 2,854
Sep 17, 2024 0.8774 0.8794 0.8774 0.8794 0.8794 4,628
Sep 16, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Sep 13, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Sep 12, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 1,000
Sep 11, 2024 0.8586 0.8586 0.8586 0.8586 0.8586 6,100
Sep 10, 2024 0.8030 0.8030 0.8030 0.8030 0.8030 -
Sep 9, 2024 0.8030 0.8030 0.8030 0.8030 0.8030 200
Sep 6, 2024 0.8220 0.8220 0.8029 0.8029 0.8029 4,100
Sep 5, 2024 0.8433 0.8433 0.8433 0.8433 0.8433 -
Sep 4, 2024 0.8433 0.8433 0.8433 0.8433 0.8433 -
Sep 3, 2024 0.8433 0.8433 0.8433 0.8433 0.8433 500
Aug 30, 2024 0.8735 0.8735 0.8735 0.8735 0.8735 -
Aug 29, 2024 0.9200 0.9200 0.7740 0.8735 0.8735 32,441
Aug 28, 2024 0.7740 0.7740 0.7740 0.7740 0.7740 200
Aug 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 23, 2024 0.9000 0.9000 0.8671 0.9000 0.9000 5,240
Aug 22, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 21, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 20, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 3,966
Aug 19, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,005
Aug 16, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 6,000
Aug 15, 2024 0.8898 0.8898 0.8898 0.8898 0.8898 -
Aug 14, 2024 0.8898 0.8898 0.8898 0.8898 0.8898 -
Aug 13, 2024 0.8898 0.8898 0.8898 0.8898 0.8898 -
Aug 12, 2024 0.8898 0.8898 0.8898 0.8898 0.8898 -
Aug 9, 2024 0.9000 0.9000 0.8898 0.8898 0.8898 4,402
Aug 8, 2024 0.8928 0.8928 0.8928 0.8928 0.8928 1,220
Aug 7, 2024 0.9000 0.9120 0.8936 0.8936 0.8936 7,200
Aug 6, 2024 0.8397 0.8397 0.8397 0.8397 0.8397 -
Aug 5, 2024 0.8397 0.8397 0.8397 0.8397 0.8397 -
Aug 2, 2024 0.8397 0.8397 0.8397 0.8397 0.8397 400
Aug 1, 2024 0.8944 0.8944 0.8944 0.8944 0.8944 4,100
Jul 31, 2024 0.8906 0.8906 0.8906 0.8906 0.8906 2,000
Jul 30, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 29, 2024 0.0125 Dividend
Jul 29, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 26, 2024 0.9000 0.9000 0.9000 0.9000 0.8875 200
Jul 25, 2024 0.8785 0.8785 0.8785 0.8785 0.8663 -
Jul 24, 2024 0.8785 0.8785 0.8785 0.8785 0.8663 -
Jul 23, 2024 0.8785 0.8785 0.8785 0.8785 0.8663 380
Jul 22, 2024 0.8661 0.8661 0.8661 0.8661 0.8541 -
Jul 19, 2024 0.8661 0.8661 0.8661 0.8661 0.8541 1,520
Jul 18, 2024 0.8800 0.8800 0.8800 0.8800 0.8678 -
Jul 17, 2024 0.8800 0.8800 0.8800 0.8800 0.8678 29,640
Jul 16, 2024 0.8407 0.8407 0.8407 0.8407 0.8290 -
Jul 15, 2024 0.8407 0.8407 0.8407 0.8407 0.8290 -
Jul 12, 2024 0.8407 0.8407 0.8407 0.8407 0.8290 3,210
Jul 11, 2024 0.8842 0.8842 0.8500 0.8500 0.8382 4,700
Jul 10, 2024 0.8898 0.8898 0.8898 0.8898 0.8775 -
Jul 9, 2024 0.8898 0.8898 0.8898 0.8898 0.8775 -
Jul 8, 2024 0.8760 0.8898 0.8440 0.8898 0.8775 625
Jul 5, 2024 0.8944 0.8944 0.8944 0.8944 0.8820 2,010
Jul 3, 2024 0.8605 0.8605 0.8605 0.8605 0.8485 -
Jul 2, 2024 0.8605 0.8605 0.8605 0.8605 0.8485 -
Jul 1, 2024 0.8605 0.8605 0.8605 0.8605 0.8485 200
Jun 28, 2024 0.8892 0.8892 0.8892 0.8892 0.8768 2,200
Jun 27, 2024 0.8629 0.8629 0.8629 0.8629 0.8509 -
Jun 26, 2024 0.8629 0.8629 0.8629 0.8629 0.8509 -
Jun 25, 2024 0.8770 0.8770 0.8629 0.8629 0.8509 1,600
Jun 24, 2024 0.9036 0.9036 0.8900 0.8900 0.8776 2,150
Jun 21, 2024 0.8636 0.8636 0.8636 0.8636 0.8516 -
Jun 20, 2024 0.8636 0.8636 0.8636 0.8636 0.8516 145
Jun 18, 2024 0.8252 0.8252 0.8252 0.8252 0.8137 516
Jun 17, 2024 0.8920 0.8920 0.8060 0.8830 0.8708 16,162
Jun 14, 2024 0.8392 0.8392 0.8392 0.8392 0.8275 -
Jun 13, 2024 0.8450 0.8450 0.8392 0.8392 0.8275 2,400
Jun 12, 2024 0.8925 0.8925 0.8925 0.8925 0.8801 2,500
Jun 11, 2024 0.8526 0.8526 0.8526 0.8526 0.8408 -
Jun 10, 2024 0.8526 0.8526 0.8526 0.8526 0.8408 -
Jun 7, 2024 0.8526 0.8526 0.8526 0.8526 0.8408 -
Jun 6, 2024 0.8400 0.8526 0.8400 0.8526 0.8408 1,544
Jun 5, 2024 0.8925 0.8925 0.8925 0.8925 0.8801 -
Jun 4, 2024 0.8925 0.8925 0.8925 0.8925 0.8801 -
Jun 3, 2024 0.8925 0.8925 0.8925 0.8925 0.8801 -
May 31, 2024 0.8643 0.8925 0.8310 0.8925 0.8801 19,970
May 30, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 29, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 28, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 24, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 23, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 22, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 21, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 20, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 -
May 17, 2024 0.8787 0.8787 0.8787 0.8787 0.8665 300
May 16, 2024 0.9142 0.9142 0.8780 0.8780 0.8658 40,200
May 15, 2024 0.9100 0.9100 0.9100 0.9100 0.8974 3,700
May 14, 2024 0.8780 0.8780 0.8780 0.8780 0.8658 300
May 13, 2024 0.8931 0.8931 0.8931 0.8931 0.8807 -
May 10, 2024 0.8875 0.8931 0.8875 0.8931 0.8807 590
May 9, 2024 0.8917 0.8917 0.8917 0.8917 0.8793 -
May 8, 2024 0.8917 0.8917 0.8917 0.8917 0.8793 295
May 7, 2024 0.8680 0.8680 0.8680 0.8680 0.8559 175
May 6, 2024 0.8829 0.8829 0.8829 0.8829 0.8706 -
May 3, 2024 0.8829 0.8829 0.8829 0.8829 0.8706 -
May 2, 2024 0.8829 0.8829 0.8829 0.8829 0.8706 1,600
May 1, 2024 0.8883 0.8883 0.8883 0.8883 0.8760 -
Apr 30, 2024 0.0125 Dividend
Apr 30, 2024 0.8883 0.8883 0.8883 0.8883 0.8760 -
Apr 29, 2024 0.8883 0.8883 0.8883 0.8883 0.8636 412
Apr 26, 2024 0.9020 0.9020 0.8900 0.8900 0.8653 3,000
Apr 25, 2024 0.9241 0.9241 0.9241 0.9241 0.8985 -
Apr 24, 2024 0.9241 0.9241 0.9241 0.9241 0.8985 -
Apr 23, 2024 0.9241 0.9241 0.9241 0.9241 0.8985 -
Apr 22, 2024 0.9241 0.9241 0.9241 0.9241 0.8985 -
Apr 19, 2024 0.9241 0.9241 0.9241 0.9241 0.8985 2,017
Apr 18, 2024 0.9103 0.9103 0.9047 0.9047 0.8796 811
Apr 17, 2024 0.8897 0.8897 0.8897 0.8897 0.8650 -
Apr 16, 2024 0.8897 0.8897 0.8897 0.8897 0.8650 -
Apr 15, 2024 0.8897 0.8897 0.8897 0.8897 0.8650 916
Apr 12, 2024 0.8866 0.9297 0.8866 0.9297 0.9039 633
Apr 11, 2024 0.9142 0.9142 0.8866 0.8866 0.8620 10,000
Apr 10, 2024 0.9743 0.9743 0.9743 0.9743 0.9473 -
Apr 9, 2024 0.9743 0.9743 0.9743 0.9743 0.9473 -
Apr 8, 2024 0.9743 0.9743 0.9743 0.9743 0.9473 2,890
Apr 5, 2024 0.9528 0.9528 0.9528 0.9528 0.9263 100
Apr 4, 2024 0.9778 0.9778 0.9778 0.9778 0.9507 241
Apr 3, 2024 0.9755 0.9755 0.9755 0.9755 0.9484 -
Apr 2, 2024 0.9755 0.9755 0.9755 0.9755 0.9484 -
Apr 1, 2024 0.9977 0.9977 0.9750 0.9755 0.9484 1,833
Mar 28, 2024 0.9977 0.9977 0.9977 0.9977 0.9700 -
Mar 27, 2024 0.9977 0.9977 0.9977 0.9977 0.9700 800
Mar 26, 2024 0.9270 1.0400 0.9270 1.0350 1.0063 7,561
Mar 25, 2024 0.8940 0.8940 0.8940 0.8940 0.8692 -
Mar 22, 2024 0.9050 0.9050 0.8940 0.8940 0.8692 4,005
Mar 21, 2024 0.9400 0.9400 0.9400 0.9400 0.9139 360
Mar 20, 2024 0.9402 0.9402 0.8940 0.8940 0.8692 6,048
Mar 19, 2024 0.9668 0.9858 0.9668 0.9858 0.9584 7,630
Mar 18, 2024 0.9869 1.0200 0.9869 1.0200 0.9917 1,550
Mar 15, 2024 0.9600 1.0300 0.9600 1.0250 0.9965 7,716
Mar 14, 2024 0.9698 1.0257 0.9698 1.0257 0.9972 200
Mar 13, 2024 1.0600 1.0600 1.0600 1.0600 1.0306 8,268
Mar 12, 2024 1.0000 1.0000 1.0000 1.0000 0.9722 -
Mar 11, 2024 1.0000 1.0000 1.0000 1.0000 0.9722 -
Mar 8, 2024 1.0000 1.0000 1.0000 1.0000 0.9722 900
Mar 7, 2024 1.0400 1.0400 1.0400 1.0400 1.0111 -
Mar 6, 2024 1.0400 1.0400 1.0400 1.0400 1.0111 -
Mar 5, 2024 1.0400 1.0400 1.0400 1.0400 1.0111 -
Mar 4, 2024 1.0000 1.0400 1.0000 1.0400 1.0111 3,751
Mar 1, 2024 1.0400 1.0400 1.0400 1.0400 1.0111 6,367
Feb 29, 2024 1.0190 1.0220 1.0100 1.0100 0.9820 6,105
Feb 28, 2024 1.0150 1.0220 1.0000 1.0100 0.9820 709
Feb 27, 2024 1.0000 1.0500 1.0000 1.0500 1.0208 15,350
Feb 26, 2024 1.0500 1.0500 1.0050 1.0400 1.0111 2,500
Feb 23, 2024 1.0100 1.0100 1.0100 1.0100 0.9820 -
Feb 22, 2024 1.0100 1.0460 1.0100 1.0100 0.9820 425
Feb 21, 2024 1.0000 1.0420 1.0000 1.0100 0.9820 18,102
Feb 20, 2024 0.9961 1.0615 0.9961 1.0615 1.0320 5,900
Feb 16, 2024 0.9739 1.0092 0.9739 1.0092 0.9812 602
Feb 15, 2024 1.0800 1.0800 1.0800 1.0800 1.0500 -
Feb 14, 2024 1.0800 1.0800 1.0800 1.0800 1.0500 -
Feb 13, 2024 1.0800 1.0800 1.0800 1.0800 1.0500 2,934
Feb 12, 2024 1.0700 1.0800 1.0700 1.0800 1.0500 4,400
Feb 9, 2024 1.0000 1.0500 1.0000 1.0500 1.0208 3,400
Feb 8, 2024 1.0688 1.0688 1.0688 1.0688 1.0391 -
Feb 7, 2024 1.0688 1.0688 1.0688 1.0688 1.0391 -
Feb 6, 2024 1.0688 1.0688 1.0688 1.0688 1.0391 100
Feb 5, 2024 1.0255 1.0650 1.0210 1.0210 0.9927 5,000
Feb 2, 2024 0.9200 1.1200 0.9200 1.1200 1.0889 2,777
Feb 1, 2024 0.0125 Dividend
Feb 1, 2024 1.0500 1.0500 1.0500 1.0500 1.0208 990
Jan 31, 2024 1.0401 1.0401 1.0401 1.0401 0.9991 -
Jan 30, 2024 0.9200 1.0800 0.9200 1.0401 0.9991 22,708
Jan 29, 2024 0.9246 1.0200 0.9246 1.0200 0.9798 2,775
Jan 26, 2024 0.9200 0.9831 0.9200 0.9793 0.9407 10,720
Jan 25, 2024 0.9286 0.9286 0.9241 0.9241 0.8876 19,100
Jan 24, 2024 0.9000 1.0018 0.9000 1.0018 0.9623 5,950
Jan 23, 2024 0.9341 0.9341 0.9341 0.9341 0.8972 -
Jan 22, 2024 0.9341 0.9341 0.9341 0.9341 0.8972 -
Jan 19, 2024 0.9341 0.9341 0.9341 0.9341 0.8972 -
Jan 18, 2024 0.9059 0.9341 0.8500 0.9341 0.8972 24,100
Jan 17, 2024 0.9291 0.9291 0.9291 0.9291 0.8924 -
Jan 16, 2024 0.9291 0.9291 0.9291 0.9291 0.8924 -
Jan 12, 2024 0.9291 0.9291 0.9291 0.9291 0.8924 1,000
Jan 11, 2024 0.9079 0.9079 0.9079 0.9079 0.8721 1,000
Jan 10, 2024 0.8606 0.8606 0.8606 0.8606 0.8266 -
Jan 9, 2024 0.8606 0.8606 0.8606 0.8606 0.8266 4,400
Jan 8, 2024 0.8649 0.8649 0.8576 0.8576 0.8238 514
Jan 5, 2024 0.9581 0.9581 0.8618 0.8619 0.8279 26,750
Jan 4, 2024 0.9724 0.9724 0.9724 0.9724 0.9340 475
Jan 3, 2024 0.9510 0.9812 0.9510 0.9812 0.9425 3,000
Jan 2, 2024 1.0500 1.0500 1.0500 1.0500 1.0086 -
Dec 29, 2023 1.0500 1.1260 1.0500 1.0500 1.0086 5,372
Dec 28, 2023 1.0800 1.1200 1.0400 1.0500 1.0086 22,094
Dec 27, 2023 0.9790 1.0000 0.9790 1.0000 0.9606 2,265
Dec 26, 2023 0.9376 0.9376 0.9376 0.9376 0.9006 250
Dec 22, 2023 0.9310 0.9310 0.9310 0.9310 0.8943 -
Dec 21, 2023 0.9310 0.9310 0.9310 0.9310 0.8943 2,560
Dec 20, 2023 0.8938 0.9140 0.8938 0.9140 0.8779 1,600
Dec 19, 2023 0.8853 0.8853 0.8853 0.8853 0.8504 2,000
Dec 18, 2023 0.7970 0.9100 0.7970 0.9100 0.8741 26,550
Dec 15, 2023 0.8583 0.8583 0.8583 0.8583 0.8245 -
Dec 14, 2023 0.8583 0.8583 0.8583 0.8583 0.8245 -
Dec 13, 2023 0.8364 0.8583 0.8364 0.8583 0.8245 1,100
Dec 12, 2023 0.8250 0.8500 0.8250 0.8500 0.8165 2,310
Dec 11, 2023 0.8198 0.8198 0.8198 0.8198 0.7875 10,000
Dec 8, 2023 0.7810 0.7810 0.7810 0.7810 0.7502 -
Dec 7, 2023 0.7810 0.7810 0.7810 0.7810 0.7502 1,092
Dec 6, 2023 0.7610 0.7819 0.7525 0.7819 0.7511 47,000
Dec 5, 2023 0.7972 0.7972 0.7867 0.7867 0.7557 8,795
Dec 4, 2023 0.6540 0.7335 0.6540 0.7070 0.6791 22,800
Dec 1, 2023 0.7311 0.7510 0.7311 0.7400 0.7108 28,200
Nov 30, 2023 0.6824 0.7500 0.6769 0.7355 0.7065 294,973
Nov 29, 2023 0.6590 0.6832 0.6574 0.6832 0.6562 57,201
Nov 28, 2023 0.6932 0.6932 0.6622 0.6679 0.6416 79,340
Nov 27, 2023 0.6914 0.6914 0.6800 0.6814 0.6545 73,800
Nov 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6244 -
Nov 22, 2023 0.6500 0.6500 0.6500 0.6500 0.6244 20,045
Nov 21, 2023 0.6625 0.7039 0.6525 0.7030 0.6752 50,400
Nov 20, 2023 0.6796 0.7266 0.6502 0.7266 0.6979 27,005
Nov 17, 2023 0.6824 0.7071 0.6674 0.6800 0.6532 49,796
Nov 16, 2023 0.7285 0.7285 0.7000 0.7000 0.6724 6,481
Nov 15, 2023 0.6703 0.7866 0.6703 0.7866 0.7556 11,570
Nov 14, 2023 0.6862 0.7151 0.6580 0.7100 0.6820 30,100
Nov 13, 2023 0.7038 0.7038 0.7038 0.7038 0.6760 370
Nov 10, 2023 0.6741 0.7198 0.6694 0.7083 0.6804 79,000
Nov 9, 2023 0.6901 0.6901 0.6687 0.6687 0.6423 25,000
Nov 8, 2023 0.7239 0.7239 0.7239 0.7239 0.6953 -
Nov 7, 2023 0.7300 0.7567 0.7188 0.7239 0.6953 55,934
Nov 6, 2023 0.7521 0.7523 0.7280 0.7284 0.6997 50,000
Nov 3, 2023 0.7701 0.7980 0.7553 0.7980 0.7665 25,300
Nov 2, 2023 0.7353 0.7802 0.7300 0.7802 0.7494 35,850
Nov 1, 2023 0.7705 0.7883 0.7560 0.7600 0.7300 60,000
Oct 31, 2023 0.0125 Dividend
Oct 31, 2023 0.7282 0.8369 0.7120 0.8369 0.8039 71,500
Oct 30, 2023 0.7350 0.7607 0.6770 0.6820 0.6431 178,222
Oct 27, 2023 0.7165 0.7426 0.7165 0.7426 0.7002 16,005
Oct 26, 2023 0.7700 0.7700 0.7700 0.7700 0.7261 2,000
Oct 25, 2023 0.7520 0.7520 0.7010 0.7010 0.6610 25,000
Oct 24, 2023 0.7191 0.7448 0.7074 0.7074 0.6670 50,568
Oct 23, 2023 0.7572 0.7572 0.7572 0.7572 0.7140 -
Oct 20, 2023 0.7368 0.7572 0.7368 0.7572 0.7140 1,700
Oct 19, 2023 0.7364 0.7394 0.7310 0.7310 0.6893 23,000
Oct 18, 2023 0.7528 0.7781 0.6640 0.7098 0.6693 106,220
Oct 17, 2023 0.8500 0.8500 0.8500 0.8500 0.8015 20,000