TSXV, CMI End of Day and Historical Stock Data [C-COM Satellite Systems Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, CMI:

22 Aug 2025

LAST: 1.0000	CHANGE: 0.04	OPEN: 0.9800	HIGH: 1.0000	ASK: 0.4000	VOLUME: 26.1K
LAST: 1.0000	CHG(%): 4.17	PREV: 0.9600	LOW: 0.9800	BID: 0.3950

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.9800	1.0000	0.9800	1.0000	26.1K
21 Aug 25	0.9600	0.9600	0.9600	0.9600	1.8K
19 Aug 25	0.9000	0.9600	0.8800	0.9600	3K
18 Aug 25	0.9300	0.9400	0.8900	0.9400	7.3K
15 Aug 25	0.9100	1.0000	0.9000	1.0000	59K
14 Aug 25	0.9000	0.9000	0.9000	0.9000	1.5K
13 Aug 25	0.9000	0.9000	0.9000	0.9000	2K
11 Aug 25	0.9000	0.9000	0.9000	0.9000	1.1K
08 Aug 25	0.9000	0.9000	0.9000	0.9000	1.5K
06 Aug 25	0.9100	0.9100	0.9000	0.9000	4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 04, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.97
MA10:	0.94
MA20:	0.93
MA50:	0.98
MA100:	1.00
MA200:	1.09
STO9:	100.00
STO14:	100.00
RSI14:	57.14
MTM14:	0.08
ROC14:	0.09
ATR:	0.03
Week High:	1.00
Week Low:	0.88
Month High:	1.00
Month Low:	0.88
Year High:	1.47
Year Low:	0.88
Volatility:	24.91