Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares (NQ: TSAT )

7.250 +0.110 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.450 8.600 8.000 8.600 38,579 +0.09(+1.06%)
Nov 29, 2022 9.000 9.030 8.080 8.510 86,047 -0.43(-4.81%)
Nov 28, 2022 8.620 9.320 8.610 8.940 44,048 +0.10(+1.13%)
Nov 25, 2022 8.560 8.950 8.555 8.840 13,385 +0.34(+4.00%)
Nov 23, 2022 8.110 8.570 8.110 8.500 26,472 +0.25(+3.03%)
Nov 22, 2022 8.000 8.370 7.850 8.250 33,474 +0.23(+2.87%)
Nov 21, 2022 7.980 8.236 7.970 8.020 28,800 -0.26(-3.14%)
Nov 18, 2022 8.520 8.670 8.220 8.280 31,225 -0.02(-0.24%)
Nov 17, 2022 8.300 8.590 8.143 8.300 25,703 -0.21(-2.47%)
Nov 16, 2022 9.130 9.130 8.340 8.510 10,645 -0.48(-5.34%)
Nov 15, 2022 9.110 9.300 8.980 8.990 24,800 -0.06(-0.66%)
Nov 14, 2022 8.720 9.180 8.410 9.050 43,807 +0.33(+3.78%)
Nov 11, 2022 8.800 9.090 8.440 8.720 40,707 +0.02(+0.23%)
Nov 10, 2022 8.480 8.750 8.200 8.700 31,157 +0.40(+4.82%)
Nov 09, 2022 8.840 8.840 8.120 8.300 32,703 -0.57(-6.43%)
Nov 08, 2022 8.360 8.990 8.060 8.870 28,349 +0.78(+9.64%)
Nov 07, 2022 8.090 8.160 7.980 8.090 15,094 +0.12(+1.51%)
Nov 04, 2022 8.530 8.530 7.970 7.970 11,677 -0.34(-4.09%)
Nov 03, 2022 8.640 8.760 8.250 8.310 30,516 -0.36(-4.15%)
Nov 02, 2022 8.810 9.180 8.570 8.670 28,025 -0.14(-1.59%)
Nov 01, 2022 8.720 9.000 8.510 8.810 26,085 +0.10(+1.15%)
Oct 31, 2022 8.170 8.860 8.010 8.710 53,311 +0.64(+7.93%)
Oct 28, 2022 7.750 8.340 7.500 8.070 76,278 +0.57(+7.60%)
Oct 27, 2022 7.750 8.000 7.500 7.500 22,846 -0.18(-2.34%)
Oct 26, 2022 7.410 8.230 7.240 7.680 32,082 +0.33(+4.49%)
Oct 25, 2022 6.830 7.500 6.610 7.350 34,185 +0.44(+6.37%)
Oct 24, 2022 6.980 7.150 6.860 6.910 53,194 +0.03(+0.44%)
Oct 21, 2022 6.900 7.080 6.750 6.880 41,203 -0.03(-0.43%)
Oct 20, 2022 7.130 7.410 6.790 6.910 27,565 -0.23(-3.22%)
Oct 19, 2022 7.650 8.040 7.130 7.140 26,720 -0.51(-6.67%)
Oct 18, 2022 7.630 8.040 7.420 7.650 29,438 -0.03(-0.39%)
Oct 17, 2022 7.330 7.690 7.125 7.680 37,498 +0.51(+7.11%)
Oct 14, 2022 7.290 7.500 7.120 7.170 38,945 -0.12(-1.65%)
Oct 13, 2022 7.000 7.580 6.970 7.290 28,549 +0.22(+3.11%)
Oct 12, 2022 7.290 7.290 6.820 7.070 27,716 -0.14(-1.94%)
Oct 11, 2022 7.160 7.415 6.840 7.210 20,732 +0.05(+0.70%)
Oct 10, 2022 7.300 7.630 7.140 7.160 47,758 -0.13(-1.78%)
Oct 07, 2022 7.800 7.810 7.290 7.290 34,135 -0.54(-6.90%)
Oct 06, 2022 8.330 8.350 7.810 7.830 32,228 -0.45(-5.43%)
Oct 05, 2022 8.460 8.690 8.120 8.280 28,462 -0.38(-4.39%)
Oct 04, 2022 8.230 9.075 8.230 8.660 53,626 +0.40(+4.84%)
Oct 03, 2022 7.870 8.310 7.740 8.260 40,248 +0.45(+5.76%)
Sep 30, 2022 7.400 7.870 7.400 7.810 34,498 +0.32(+4.27%)
Sep 29, 2022 7.720 7.720 7.350 7.490 57,428 -0.34(-4.34%)
Sep 28, 2022 7.780 8.035 7.590 7.830 112,028 +0.04(+0.51%)
Sep 27, 2022 7.950 8.080 7.605 7.790 47,979 -0.10(-1.27%)
Sep 26, 2022 7.900 8.220 7.795 7.890 86,467 -0.11(-1.38%)
Sep 23, 2022 7.820 8.030 7.655 8.000 67,086 -0.02(-0.25%)
Sep 22, 2022 8.510 8.510 8.010 8.020 137,071 -0.56(-6.53%)
Sep 21, 2022 8.800 8.850 8.510 8.580 64,700 -0.40(-4.45%)
Sep 20, 2022 8.950 9.120 8.830 8.980 85,631 -0.05(-0.55%)
Sep 19, 2022 8.990 9.080 8.700 9.030 73,498 +0.05(+0.56%)
Sep 16, 2022 9.580 9.580 8.820 8.980 80,759 -0.79(-8.09%)
Sep 15, 2022 9.880 9.970 9.605 9.770 30,877 -0.20(-2.01%)
Sep 14, 2022 10.43 10.43 9.760 9.970 85,587 -0.35(-3.39%)
Sep 13, 2022 10.74 10.76 10.22 10.32 39,942 -0.68(-6.18%)
Sep 12, 2022 11.18 11.28 11.00 11.00 28,002 -0.16(-1.43%)
Sep 09, 2022 11.32 11.69 10.74 11.16 53,440 -0.16(-1.41%)
Sep 08, 2022 10.95 11.48 10.52 11.32 76,074 +0.12(+1.07%)
Sep 07, 2022 9.960 11.20 9.960 11.20 99,838 +1.44(+14.75%)
Sep 06, 2022 10.73 10.73 9.640 9.760 54,556 -0.78(-7.40%)
Sep 02, 2022 10.45 10.55 10.08 10.54 34,688 +0.34(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.