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 )

7.710 +0.080 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 10.18 10.31 9.795 10.20 96,182 +0.09(+0.89%)
Oct 30, 2023 10.24 10.38 9.670 10.11 75,771 -0.04(-0.39%)
Oct 27, 2023 10.49 10.77 10.11 10.15 35,832 -0.43(-4.06%)
Oct 26, 2023 10.74 11.00 10.30 10.58 87,574 -0.16(-1.49%)
Oct 25, 2023 11.10 11.21 10.62 10.74 58,859 -0.48(-4.28%)
Oct 24, 2023 11.28 11.54 11.07 11.22 66,480 -0.10(-0.88%)
Oct 23, 2023 11.23 11.60 11.03 11.32 41,967 +0.04(+0.35%)
Oct 20, 2023 10.98 11.49 10.88 11.28 63,573 +0.11(+0.98%)
Oct 19, 2023 11.24 11.47 10.93 11.17 83,411 -0.25(-2.19%)
Oct 18, 2023 12.33 12.41 11.26 11.42 121,801 -1.25(-9.87%)
Oct 17, 2023 12.01 13.35 11.95 12.67 105,329 +0.35(+2.84%)
Oct 16, 2023 11.76 12.41 11.60 12.32 41,401 +0.54(+4.58%)
Oct 13, 2023 12.28 12.34 10.95 11.78 282,966 -0.54(-4.38%)
Oct 12, 2023 12.81 12.81 12.02 12.32 85,027 -0.51(-3.98%)
Oct 11, 2023 13.31 13.46 12.71 12.83 46,785 -0.45(-3.39%)
Oct 10, 2023 13.31 13.53 13.05 13.28 47,158 -0.05(-0.38%)
Oct 09, 2023 12.58 13.48 12.50 13.33 49,237 +0.64(+5.04%)
Oct 06, 2023 12.58 12.76 12.15 12.69 42,353 +0.06(+0.48%)
Oct 05, 2023 12.77 12.77 12.40 12.63 90,877 -0.11(-0.86%)
Oct 04, 2023 12.94 12.94 12.53 12.74 70,182 -0.20(-1.55%)
Oct 03, 2023 13.35 13.37 12.66 12.94 95,081 -0.59(-4.36%)
Oct 02, 2023 14.15 14.15 13.04 13.53 139,900 -0.77(-5.38%)
Sep 29, 2023 13.69 15.17 13.56 14.30 152,401 +0.88(+6.56%)
Sep 28, 2023 13.32 13.76 12.91 13.42 243,905 -0.37(-2.68%)
Sep 27, 2023 14.15 14.58 13.40 13.79 131,674 -0.55(-3.84%)
Sep 26, 2023 14.64 15.00 14.21 14.34 166,692 -0.44(-2.98%)
Sep 25, 2023 15.18 14.98 14.74 14.78 128,006 -0.73(-4.71%)
Sep 22, 2023 15.52 15.68 15.29 15.51 40,475 -0.09(-0.58%)
Sep 21, 2023 15.24 15.86 15.07 15.60 59,596 +0.17(+1.10%)
Sep 20, 2023 15.89 15.93 15.41 15.43 89,959 -0.36(-2.28%)
Sep 19, 2023 16.19 16.34 15.56 15.79 111,748 -0.43(-2.65%)
Sep 18, 2023 16.47 16.47 15.56 16.22 101,789 -0.44(-2.64%)
Sep 15, 2023 17.28 17.28 16.55 16.66 117,110 -0.64(-3.70%)
Sep 14, 2023 16.89 17.57 16.89 17.30 64,247 +0.48(+2.85%)
Sep 13, 2023 17.24 17.75 16.72 16.82 114,780 -0.87(-4.92%)
Sep 12, 2023 17.26 18.12 17.15 17.69 113,297 +0.53(+3.09%)
Sep 11, 2023 17.36 17.98 16.20 17.16 151,072 +0.12(+0.70%)
Sep 08, 2023 17.22 17.28 16.08 17.04 207,010 -0.02(-0.12%)
Sep 07, 2023 18.39 18.39 17.05 17.06 188,228 -1.55(-8.33%)
Sep 06, 2023 19.90 21.19 18.38 18.61 300,051 -1.40(-7.00%)
Sep 05, 2023 19.32 20.19 19.31 20.01 152,878 +0.55(+2.83%)
Sep 01, 2023 20.00 20.87 19.28 19.46 348,115 -0.47(-2.36%)
Aug 31, 2023 17.62 20.15 17.51 19.93 405,797 +2.29(+12.98%)
Aug 30, 2023 18.87 19.38 17.38 17.64 283,726 -1.35(-7.11%)
Aug 29, 2023 18.31 19.44 17.86 18.99 273,284 +0.73(+4.00%)
Aug 28, 2023 18.98 19.60 17.79 18.26 291,261 -0.41(-2.20%)
Aug 25, 2023 20.35 21.67 18.45 18.67 538,272 -2.25(-10.76%)
Aug 24, 2023 22.29 22.75 20.32 20.92 706,463 -0.93(-4.26%)
Aug 23, 2023 20.04 22.10 19.67 21.85 823,744 +1.86(+9.30%)
Aug 22, 2023 19.00 20.91 18.42 19.99 888,298 +1.26(+6.73%)
Aug 21, 2023 14.61 19.13 14.33 18.73 2,353,878 +4.05(+27.59%)
Aug 18, 2023 14.31 15.00 13.69 14.68 210,827 -0.15(-1.01%)
Aug 17, 2023 15.31 15.70 14.62 14.83 270,484 -0.68(-4.38%)
Aug 16, 2023 17.21 17.80 15.31 15.51 830,019 -1.64(-9.56%)
Aug 15, 2023 14.30 17.65 14.17 17.15 2,064,652 +2.77(+19.26%)
Aug 14, 2023 12.98 15.00 12.90 14.38 3,939,757 +1.41(+10.87%)
Aug 11, 2023 13.00 13.89 11.60 12.97 23,276,344 +4.52(+53.49%)
Aug 10, 2023 8.410 8.820 8.380 8.450 18,674 +0.05(+0.60%)
Aug 09, 2023 8.670 8.690 8.400 8.400 11,794 -0.30(-3.45%)
Aug 08, 2023 8.960 8.980 8.659 8.700 10,240 -0.26(-2.90%)
Aug 07, 2023 9.070 9.099 8.900 8.960 24,490 -0.14(-1.54%)
Aug 04, 2023 9.290 9.440 9.050 9.100 57,106 -0.13(-1.41%)
Aug 03, 2023 9.100 9.250 9.075 9.230 19,186 +0.13(+1.43%)
Aug 02, 2023 9.210 9.390 9.050 9.100 54,879 -0.23(-2.47%)
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.