C-Com Satellite Systems Inc. (CYSNF)
OTCMKTS
· Delayed Price · Currency is USD
0.6830
-0.0590 (-7.95%)
Apr 23, 2025, 4:00 PM EDT
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -10.06% | 131 |
| Apr 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1 |
| Apr 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 7.23% | 221 |
| Apr 15, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -4.56% | 3,959 |
| Apr 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.54% | 3,000 |
| Apr 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,000 |
| Apr 10, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.57% | 628 |
| Apr 9, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | -1.27% | 5,200 |
| Apr 8, 2025 | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | 5.12% | 11,255 |
| Apr 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 68 |
| Apr 4, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -10.53% | 4,566 |
| Apr 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Apr 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 48 |
| Mar 31, 2025 | 0.81 | 0.82 | 0.76 | 0.76 | 0.76 | -8.43% | 25,559 |
| Mar 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 25, 2025 | 0.76 | 0.83 | 0.76 | 0.83 | 0.83 | 5.06% | 1,450 |
| Mar 24, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -3.66% | 10,227 |
| Mar 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Mar 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 100 |
| Mar 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.59% | 1,400 |
| Mar 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.73% | 230 |
| Mar 17, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | -2.23% | 5,400 |
| Mar 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.11% | 6,015 |
| Mar 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 5.76% | 5,000 |
| Mar 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.06% | 1,004 |
| Mar 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.40% | 320 |
| Mar 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.09% | 101 |
| Mar 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.20% | 1,000 |
| Mar 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.08% | 800 |
| Mar 3, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -3.10% | 1,500 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.09% | 11,933 |
| Feb 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.68% | 1,200 |
| Feb 21, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.85% | 1,000 |
| Feb 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 77 |
| Feb 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82% | 600 |
| Feb 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.01% | 300 |
| Feb 14, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.76% | 2,273 |
| Feb 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.49% | 120 |
| Feb 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.40% | 8,995 |