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 30, 2015 2.660 2.660 2.580 2.580 2,450 -0.06(-2.27%)
Jan 27, 2015 2.640 2.640 2.640 0 +0.00(+0.00%)
Jan 23, 2015 2.640 2.640 2.640 0 +0.01(+0.38%)
Jan 20, 2015 2.630 2.630 2.630 0 +0.00(+0.00%)
Jan 19, 2015 2.680 2.680 2.630 2.630 2,000 -0.07(-2.59%)
Jan 16, 2015 2.800 2.800 2.680 2.700 11,800 -0.10(-3.57%)
Jan 15, 2015 2.690 2.800 2.690 2.800 9,400 +0.12(+4.48%)
Jan 13, 2015 2.680 2.680 2.680 60 -0.08(-2.90%)
Jan 12, 2015 2.820 2.830 2.760 2.760 7,800 +0.05(+1.85%)
Jan 09, 2015 2.710 2.710 2.710 2.710 664 +0.00(+0.00%)
Jan 08, 2015 2.810 2.820 2.710 2.710 7,800 -0.11(-3.90%)
Jan 07, 2015 2.830 2.840 2.820 2.820 9,200 -0.06(-2.08%)
Jan 06, 2015 2.750 2.890 2.710 2.880 11,924 -0.02(-0.69%)
Jan 05, 2015 2.900 2.900 2.900 2.900 500 +0.01(+0.35%)
Jan 02, 2015 2.850 2.890 2.850 2.890 6,600 +0.04(+1.40%)
Dec 30, 2014 2.850 2.850 2.850 0 +0.06(+2.15%)
Dec 29, 2014 2.790 2.790 2.790 2.790 500 -0.01(-0.36%)
Dec 24, 2014 2.800 2.800 2.800 0 -0.03(-1.06%)
Dec 23, 2014 2.830 2.830 2.830 2.830 3,100 -0.01(-0.35%)
Dec 22, 2014 2.840 2.840 2.840 2.840 270 +0.00(+0.00%)
Dec 19, 2014 2.810 2.850 2.760 2.840 31,399 +0.03(+1.07%)
Dec 18, 2014 2.360 2.940 2.360 2.810 19,000 +0.35(+14.23%)
Dec 17, 2014 2.440 2.460 2.440 2.460 3,660 -0.03(-1.20%)
Dec 16, 2014 2.340 2.490 2.340 2.490 17,725 +0.28(+12.67%)
Dec 15, 2014 2.210 2.210 2.200 2.210 3,000 +0.01(+0.45%)
Dec 12, 2014 2.210 2.210 2.200 2.200 4,000 +0.00(+0.00%)
Dec 11, 2014 2.200 2.200 2.200 2.200 300 -0.02(-0.90%)
Dec 10, 2014 2.380 2.390 2.220 2.220 2,800 +0.01(+0.45%)
Dec 09, 2014 2.210 2.210 2.210 2.210 9,500 -0.01(-0.45%)
Dec 08, 2014 2.210 2.220 2.210 2.220 1,600 -0.17(-7.11%)
Dec 04, 2014 2.390 2.390 2.390 0 -0.03(-1.24%)
Dec 03, 2014 2.380 2.420 2.380 2.420 9,300 +0.22(+10.00%)
Dec 02, 2014 2.250 2.250 2.200 2.200 4,800 -0.14(-5.98%)
Dec 01, 2014 2.250 2.340 2.250 2.340 4,000 +0.10(+4.46%)
Nov 28, 2014 2.250 2.250 2.240 2.240 1,600 -0.05(-2.18%)
Nov 26, 2014 2.290 2.290 2.290 0 -0.02(-0.87%)
Nov 25, 2014 2.310 2.310 2.310 2.310 300 +0.00(+0.00%)
Nov 24, 2014 2.230 2.310 2.230 2.310 5,080 +0.02(+0.87%)
Nov 20, 2014 2.290 2.290 2.290 0 +0.09(+4.09%)
Nov 19, 2014 2.210 2.210 2.200 2.200 6,500 -0.01(-0.45%)
Nov 18, 2014 2.300 2.300 2.200 2.210 6,000 -0.06(-2.64%)
Nov 17, 2014 2.260 2.270 2.260 2.270 1,500 +0.02(+0.89%)
Nov 14, 2014 2.310 2.330 2.250 2.250 3,011 -0.06(-2.60%)
Nov 13, 2014 2.310 2.310 2.310 2.310 200 -0.08(-3.35%)
Nov 11, 2014 2.390 2.390 2.390 0 +0.03(+1.27%)
Nov 10, 2014 2.370 2.370 2.350 2.360 3,200 +0.09(+3.96%)
Nov 07, 2014 2.280 2.280 2.260 2.270 8,400 +0.01(+0.44%)
Nov 06, 2014 2.400 2.400 2.260 2.260 8,780 -0.13(-5.44%)
Nov 05, 2014 2.450 2.550 2.390 2.390 7,405 -0.20(-7.72%)
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.