Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asian Television Network International Ltd (TSV: SAT )

0.1100 UNCHANGED
Last Price Updated: 3:06 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 (%)
Jan 29, 2010 0.4700 0.5000 0.4600 0.4600 33,000 -0.04(-8.00%)
Jan 28, 2010 0.4800 0.5000 0.4600 0.5000 74,500 +0.00(+0.00%)
Jan 27, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 26, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 25, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 22, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2010 0.5000 0.5000 0.5000 0.5000 10,400 +0.00(+0.00%)
Jan 20, 2010 0.5100 0.5200 0.5000 0.5000 29,000 +0.04(+8.70%)
Jan 19, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 18, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 15, 2010 0.4600 0.4600 0.4600 0.4600 14,000 +0.00(+0.00%)
Jan 14, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 13, 2010 0.5300 0.5300 0.4600 0.4600 21,000 +0.01(+1.10%)
Jan 12, 2010 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 11, 2010 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 08, 2010 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 07, 2010 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 06, 2010 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 05, 2010 0.4500 0.4550 0.4500 0.4550 5,000 +0.05(+12.35%)
Jan 04, 2010 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 31, 2009 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 30, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 29, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 24, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2009 0.4100 0.4100 0.4000 0.4000 29,000 -0.01(-2.44%)
Dec 22, 2009 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Dec 21, 2009 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Dec 18, 2009 0.4000 0.4000 0.4000 0.4000 50,000 +0.00(+0.00%)
Dec 17, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 16, 2009 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.23%)
Dec 15, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 14, 2009 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 11, 2009 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 10, 2009 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 09, 2009 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 08, 2009 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 07, 2009 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 04, 2009 0.4450 0.4450 0.4050 0.4050 8,200 +0.00(+0.00%)
Dec 03, 2009 0.4200 0.4200 0.4050 0.4050 2,000 -0.01(-3.57%)
Dec 02, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 01, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 30, 2009 0.4200 0.4200 0.4200 0.4200 1,000 -0.04(-8.70%)
Nov 27, 2009 0.4100 0.4600 0.4100 0.4600 7,500 +0.05(+10.84%)
Nov 26, 2009 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Nov 25, 2009 0.4150 0.4150 0.4150 0.4150 5,000 -0.05(-11.70%)
Nov 24, 2009 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 23, 2009 0.4500 0.4700 0.4500 0.4700 3,700 +0.02(+4.44%)
Nov 20, 2009 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Nov 19, 2009 0.4500 0.4500 0.4500 0.4500 10,000 +0.05(+12.50%)
Nov 18, 2009 0.4500 0.4850 0.4000 0.4000 205,500 +0.01(+2.56%)
Nov 17, 2009 0.3900 0.3900 0.3900 0.3900 37,900 +0.00(+0.00%)
Nov 16, 2009 0.3900 0.3900 0.3900 0.3900 13,000 -0.02(-3.70%)
Nov 13, 2009 0.4050 0.4050 0.4050 0.4050 5,000 +0.01(+1.25%)
Nov 12, 2009 0.3900 0.4600 0.3800 0.4000 267,400 +0.01(+2.56%)
Nov 11, 2009 0.3900 0.3900 0.3850 0.3900 150,500 -0.01(-2.50%)
Nov 10, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 09, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Nov 06, 2009 0.4000 0.4000 0.4000 0.4000 44,000 +0.00(+0.00%)
Nov 05, 2009 0.4000 0.4000 0.4000 0.4000 84,500 +0.00(+0.00%)
Nov 04, 2009 0.4250 0.4250 0.4000 0.4000 69,000 -0.06(-13.04%)
Nov 03, 2009 0.4100 0.4600 0.4100 0.4600 13,000 +0.05(+10.84%)
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.