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 31, 2012 3.600 3.600 3.400 3.560 14,808 -0.04(-1.11%)
Jan 30, 2012 3.680 3.680 3.540 3.600 2,100 -0.08(-2.17%)
Jan 27, 2012 3.700 3.750 3.680 3.680 9,455 -0.02(-0.54%)
Jan 26, 2012 3.680 3.700 3.680 3.700 6,400 +0.00(+0.00%)
Jan 25, 2012 3.680 3.700 3.680 3.700 1,000 +0.00(+0.00%)
Jan 24, 2012 3.750 3.750 3.700 3.700 6,570 +0.00(+0.00%)
Jan 23, 2012 3.750 3.800 3.600 3.700 16,400 +0.00(+0.00%)
Jan 20, 2012 3.700 3.700 3.630 3.700 5,575 +0.00(+0.00%)
Jan 19, 2012 3.550 3.750 3.430 3.700 17,200 +0.20(+5.71%)
Jan 18, 2012 3.490 3.650 3.410 3.500 15,600 -0.15(-4.11%)
Jan 17, 2012 3.700 3.700 3.500 3.650 13,245 -0.05(-1.35%)
Jan 16, 2012 3.700 3.700 3.600 3.700 8,900 +0.02(+0.54%)
Jan 13, 2012 3.650 3.680 3.650 3.680 2,400 +0.18(+5.14%)
Jan 12, 2012 3.700 3.700 3.500 3.500 4,600 -0.20(-5.41%)
Jan 11, 2012 3.750 3.750 3.700 3.700 6,600 -0.05(-1.33%)
Jan 10, 2012 3.800 3.900 3.700 3.750 66,945 +0.00(+0.00%)
Jan 09, 2012 3.550 3.750 3.500 3.750 35,655 +0.25(+7.14%)
Jan 06, 2012 3.480 3.500 3.480 3.500 28,650 +0.14(+4.17%)
Jan 05, 2012 3.330 3.480 3.330 3.360 6,380 -0.04(-1.18%)
Jan 04, 2012 3.130 3.550 3.130 3.400 7,300 +0.38(+12.58%)
Dec 30, 2011 3.020 3.020 3.020 3.020 500 +0.00(+0.00%)
Dec 29, 2011 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 28, 2011 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Dec 23, 2011 2.990 3.020 3.020 3.020 21,200 +0.21(+7.47%)
Dec 21, 2011 2.810 2.810 2.810 2.810 704 +0.01(+0.36%)
Dec 20, 2011 2.850 2.850 2.800 2.800 10,000 -0.19(-6.35%)
Dec 19, 2011 2.990 2.990 2.990 2.990 71 +0.19(+6.79%)
Dec 16, 2011 2.840 2.840 2.710 2.800 20,800 -0.15(-5.08%)
Dec 15, 2011 2.720 2.950 2.710 2.950 21,300 +0.23(+8.46%)
Dec 14, 2011 2.720 2.720 2.720 2.720 1,800 -0.08(-2.86%)
Dec 13, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 12, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 09, 2011 2.800 2.800 2.800 2.800 1,200 +0.10(+3.70%)
Dec 08, 2011 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 07, 2011 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 06, 2011 2.930 2.930 2.700 2.700 4,895 -0.23(-7.85%)
Dec 05, 2011 2.990 2.990 2.930 2.930 2,725 -0.02(-0.68%)
Dec 02, 2011 2.890 2.990 2.890 2.950 10,700 +0.03(+1.03%)
Dec 01, 2011 2.920 2.920 2.920 2.920 269 +0.32(+12.31%)
Nov 30, 2011 2.600 2.600 2.600 2.600 1,400 +0.06(+2.36%)
Nov 29, 2011 2.540 2.540 2.540 0 +0.00(+0.00%)
Nov 28, 2011 2.610 2.620 2.540 2.540 6,260 -0.26(-9.29%)
Nov 25, 2011 2.800 2.800 2.800 2.800 2,400 +0.20(+7.69%)
Nov 24, 2011 2.600 2.610 2.600 2.600 85,569 +0.00(+0.00%)
Nov 23, 2011 2.610 2.660 2.590 2.600 116,200 +0.01(+0.39%)
Nov 22, 2011 2.590 2.590 2.590 0 +0.00(+0.00%)
Nov 21, 2011 2.620 2.620 2.590 2.590 29,200 -0.03(-1.15%)
Nov 18, 2011 2.620 2.620 2.620 2.620 300 +0.01(+0.38%)
Nov 17, 2011 2.950 2.950 2.610 2.610 1,480 -0.06(-2.25%)
Nov 16, 2011 2.670 2.670 2.670 2.670 3,000 -0.31(-10.40%)
Nov 15, 2011 2.980 2.980 2.980 2.980 3,100 -0.02(-0.67%)
Nov 14, 2011 2.600 3.000 2.510 3.000 17,300 +0.50(+20.00%)
Nov 11, 2011 2.500 2.500 2.500 2.500 788 -0.10(-3.85%)
Nov 10, 2011 2.500 2.600 2.500 2.600 8,160 +0.10(+4.00%)
Nov 09, 2011 2.500 2.500 2.480 2.500 9,500 -0.15(-5.66%)
Nov 08, 2011 2.750 2.750 2.650 2.650 4,300 +0.15(+6.00%)
Nov 07, 2011 3.000 3.000 2.490 2.500 40,540 -0.50(-16.67%)
Nov 04, 2011 3.000 3.000 3.000 3.000 273 +0.25(+9.09%)
Nov 03, 2011 2.470 3.100 2.470 2.750 14,050 +0.40(+17.02%)
Nov 02, 2011 2.200 2.350 2.200 2.350 27,700 +0.07(+3.07%)
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.