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 UNCHANGED
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 (%)
Apr 25, 2024 7.620 7.770 7.570 7.710 13,394 +0.08(+1.05%)
Apr 24, 2024 7.885 7.885 7.630 7.630 8,242 -0.27(-3.42%)
Apr 23, 2024 7.980 8.120 7.810 7.900 33,418 +0.10(+1.28%)
Apr 22, 2024 7.640 7.940 7.630 7.800 23,779 +0.16(+2.03%)
Apr 19, 2024 7.590 7.750 7.390 7.645 33,314 +0.20(+2.76%)
Apr 18, 2024 7.220 7.440 7.160 7.440 4,578 +0.31(+4.35%)
Apr 17, 2024 7.250 7.460 7.020 7.130 16,655 -0.12(-1.66%)
Apr 16, 2024 7.520 7.520 6.930 7.250 44,168 -0.35(-4.61%)
Apr 15, 2024 7.880 7.880 7.520 7.600 37,891 -0.35(-4.40%)
Apr 12, 2024 7.700 8.000 7.700 7.950 27,521 +0.10(+1.27%)
Apr 11, 2024 7.770 8.000 7.610 7.850 66,355 +0.12(+1.55%)
Apr 10, 2024 7.790 7.930 7.720 7.730 27,838 -0.17(-2.15%)
Apr 09, 2024 7.800 8.210 7.790 7.900 48,113 +0.15(+1.87%)
Apr 08, 2024 7.920 7.980 7.654 7.755 43,334 -0.12(-1.59%)
Apr 05, 2024 7.990 8.000 7.850 7.880 29,003 -0.09(-1.13%)
Apr 04, 2024 7.860 8.100 7.800 7.970 27,086 +0.11(+1.40%)
Apr 03, 2024 8.190 8.230 7.750 7.860 45,081 -0.39(-4.73%)
Apr 02, 2024 8.150 8.260 7.600 8.250 106,854 +0.01(+0.12%)
Apr 01, 2024 8.600 8.920 8.150 8.240 102,833 -0.28(-3.29%)
Mar 28, 2024 9.000 9.160 8.280 8.520 662,321 -0.79(-8.49%)
Mar 27, 2024 9.360 9.414 9.100 9.310 48,555 -0.15(-1.59%)
Mar 26, 2024 9.214 9.628 8.790 9.460 25,388 -0.15(-1.56%)
Mar 25, 2024 9.220 9.610 9.110 9.610 3,228 +0.49(+5.37%)
Mar 22, 2024 9.520 9.590 9.086 9.120 7,422 -0.35(-3.70%)
Mar 21, 2024 9.870 9.870 9.450 9.470 4,265 +0.07(+0.74%)
Mar 20, 2024 9.220 9.580 8.970 9.400 24,584 +0.13(+1.40%)
Mar 19, 2024 9.680 9.680 9.270 9.270 9,326 -0.39(-4.04%)
Mar 18, 2024 9.940 9.940 9.410 9.660 63,337 -0.21(-2.13%)
Mar 15, 2024 9.300 9.870 9.220 9.870 37,905 +0.48(+5.11%)
Mar 14, 2024 9.447 9.675 9.390 9.390 9,724 -0.11(-1.16%)
Mar 13, 2024 9.540 9.540 9.460 9.500 4,890 -0.15(-1.55%)
Mar 12, 2024 9.780 9.780 9.497 9.650 6,520 -0.12(-1.23%)
Mar 11, 2024 9.670 9.855 9.635 9.770 22,211 -0.10(-1.01%)
Mar 08, 2024 9.150 9.920 9.150 9.870 15,368 +0.65(+7.05%)
Mar 07, 2024 9.250 9.400 9.160 9.220 72,511 +0.09(+0.99%)
Mar 06, 2024 9.000 9.278 8.920 9.130 41,691 +0.22(+2.47%)
Mar 05, 2024 8.600 9.130 8.600 8.910 26,524 +0.31(+3.57%)
Mar 04, 2024 8.480 8.650 8.210 8.603 14,325 +0.13(+1.57%)
Mar 01, 2024 8.600 8.920 8.451 8.470 12,467 +0.01(+0.12%)
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%)
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.