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 )

7.430 -0.050 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 29, 2024 8.260 8.860 8.150 8.460 43,784 +0.22(+2.67%)
Feb 28, 2024 8.340 8.380 8.040 8.240 21,281 -0.03(-0.36%)
Feb 27, 2024 8.290 8.710 8.265 8.270 22,112 -0.05(-0.60%)
Feb 26, 2024 8.790 8.790 8.320 8.320 16,535 -0.38(-4.37%)
Feb 23, 2024 8.960 9.000 8.700 8.700 23,873 -0.35(-3.87%)
Feb 22, 2024 8.950 9.200 8.600 9.050 24,534 -0.10(-1.09%)
Feb 21, 2024 9.100 9.384 9.000 9.150 11,090 +0.00(+0.00%)
Feb 20, 2024 9.180 9.398 9.130 9.150 32,574 +0.00(+0.00%)
Feb 16, 2024 9.420 9.630 9.150 9.150 33,855 -0.16(-1.72%)
Feb 15, 2024 9.800 9.802 9.230 9.310 6,590 -0.04(-0.48%)
Feb 14, 2024 10.01 10.01 9.355 9.355 18,615 -0.46(-4.69%)
Feb 13, 2024 9.750 10.06 9.750 9.815 11,112 -0.16(-1.55%)
Feb 12, 2024 9.980 10.05 9.720 9.970 2,591 +0.21(+2.15%)
Feb 09, 2024 9.880 9.880 9.650 9.760 14,246 +0.11(+1.14%)
Feb 08, 2024 9.750 9.830 9.650 9.650 6,596 -0.10(-1.03%)
Feb 07, 2024 9.690 9.890 9.690 9.750 41,961 +0.00(+0.00%)
Feb 06, 2024 9.750 9.888 9.650 9.750 23,436 -0.02(-0.20%)
Feb 05, 2024 9.620 10.14 9.470 9.770 25,877 +0.06(+0.62%)
Feb 02, 2024 9.780 10.04 9.690 9.710 16,797 -0.19(-1.92%)
Feb 01, 2024 9.980 10.26 9.800 9.900 13,560 +0.04(+0.41%)
Jan 31, 2024 10.18 10.25 9.860 9.860 6,957 -0.17(-1.69%)
Jan 30, 2024 10.01 10.07 9.910 10.03 4,696 -0.02(-0.20%)
Jan 29, 2024 9.800 10.05 9.770 10.05 10,524 +0.42(+4.36%)
Jan 26, 2024 9.620 10.01 9.610 9.630 5,478 +0.01(+0.10%)
Jan 25, 2024 9.560 9.908 9.560 9.620 6,102 +0.09(+0.94%)
Jan 24, 2024 10.20 10.21 9.510 9.530 9,499 -0.48(-4.80%)
Jan 23, 2024 9.540 10.21 9.540 10.01 21,517 +0.62(+6.60%)
Jan 22, 2024 9.800 9.830 9.180 9.390 42,917 -0.24(-2.49%)
Jan 19, 2024 9.450 9.690 9.300 9.630 10,242 +0.32(+3.44%)
Jan 18, 2024 9.700 9.700 9.220 9.310 16,723 -0.20(-2.10%)
Jan 17, 2024 9.440 9.700 9.080 9.510 15,527 -0.03(-0.31%)
Jan 16, 2024 9.570 9.655 9.270 9.540 33,636 -0.06(-0.63%)
Jan 12, 2024 9.820 9.940 9.600 9.600 11,376 -0.22(-2.24%)
Jan 11, 2024 9.670 9.965 9.640 9.820 15,259 +0.21(+2.19%)
Jan 10, 2024 9.930 9.965 9.565 9.610 28,279 -0.28(-2.83%)
Jan 09, 2024 9.870 9.970 9.870 9.890 6,852 -0.02(-0.20%)
Jan 08, 2024 9.710 10.09 9.710 9.910 14,505 +0.01(+0.10%)
Jan 05, 2024 9.830 10.02 9.830 9.900 11,418 +0.04(+0.41%)
Jan 04, 2024 9.880 10.10 9.790 9.860 23,951 -0.04(-0.40%)
Jan 03, 2024 10.19 10.37 9.890 9.900 40,757 -0.42(-4.07%)
Jan 02, 2024 10.36 10.65 10.32 10.32 25,277 -0.11(-1.05%)
Dec 29, 2023 10.05 10.71 10.05 10.43 41,091 +0.37(+3.68%)
Dec 28, 2023 10.09 10.19 9.950 10.06 37,633 -0.03(-0.30%)
Dec 27, 2023 10.46 10.62 9.950 10.09 57,212 -0.38(-3.63%)
Dec 26, 2023 10.04 10.57 9.970 10.47 63,332 +0.43(+4.28%)
Dec 22, 2023 10.11 10.37 10.00 10.04 64,923 -0.11(-1.08%)
Dec 21, 2023 10.17 10.41 9.850 10.15 78,142 +0.13(+1.30%)
Dec 20, 2023 10.25 10.46 9.990 10.02 78,639 -0.32(-3.09%)
Dec 19, 2023 10.56 10.70 10.28 10.34 40,158 -0.21(-1.99%)
Dec 18, 2023 11.57 11.69 10.29 10.55 51,659 -0.33(-3.03%)
Dec 15, 2023 10.38 10.88 10.03 10.88 112,883 +0.41(+3.92%)
Dec 14, 2023 10.09 10.75 10.09 10.47 74,202 +0.52(+5.23%)
Dec 13, 2023 10.05 10.21 9.880 9.950 92,561 -0.09(-0.90%)
Dec 12, 2023 10.29 10.29 9.850 10.04 35,084 -0.24(-2.33%)
Dec 11, 2023 10.51 10.59 10.12 10.28 34,411 -0.34(-3.20%)
Dec 08, 2023 10.39 10.77 10.39 10.62 14,531 +0.25(+2.41%)
Dec 07, 2023 10.47 10.94 10.20 10.37 36,615 -0.10(-0.96%)
Dec 06, 2023 10.95 11.36 10.37 10.47 53,617 -0.47(-4.30%)
Dec 05, 2023 11.29 11.32 10.85 10.94 37,396 -0.33(-2.93%)
Dec 04, 2023 11.31 11.97 11.18 11.27 63,404 -0.22(-1.91%)
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.