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 (%)
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%)
Nov 02, 2009 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Oct 30, 2009 0.4150 0.4150 0.4150 0.4150 4,000 +0.01(+3.75%)
Oct 29, 2009 0.4000 0.4000 0.4000 0.4000 40,000 +0.00(+0.00%)
Oct 28, 2009 0.4000 0.4000 0.4000 0.4000 40,000 -0.01(-1.23%)
Oct 27, 2009 0.4050 0.4050 0.4050 0.4050 1,000 -0.00(-1.22%)
Oct 26, 2009 0.4100 0.4100 0.4100 0.4100 12,000 +0.00(+1.23%)
Oct 23, 2009 0.4100 0.4100 0.4050 0.4050 6,500 -0.02(-5.81%)
Oct 22, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 21, 2009 0.4300 0.4300 0.4300 0.4300 20,000 +0.00(+0.00%)
Oct 20, 2009 0.4300 0.4300 0.4300 0.4300 20,000 -0.02(-4.44%)
Oct 19, 2009 0.4500 0.4500 0.4500 0.4500 10,306 +0.00(+0.00%)
Oct 16, 2009 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 15, 2009 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 14, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 13, 2009 0.4500 0.4500 0.4500 0.4500 400 +0.00(+0.00%)
Oct 09, 2009 0.5300 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 08, 2009 0.5300 0.5300 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 07, 2009 0.5300 0.5300 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 06, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.05(+12.50%)
Oct 05, 2009 0.4050 0.4050 0.4000 0.4000 10,000 +0.00(+0.00%)
Oct 02, 2009 0.4050 0.4050 0.4000 0.4000 10,000 -0.01(-1.23%)
Oct 01, 2009 0.4050 0.4050 0.4050 0.4050 1,900 +0.00(+0.00%)
Sep 30, 2009 0.4050 0.4050 0.4050 0.4050 1,900 +0.00(+0.00%)
Sep 29, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 28, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 25, 2009 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 24, 2009 0.4050 0.4050 0.4050 0.4050 1,900 -0.00(-1.22%)
Sep 23, 2009 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 22, 2009 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Sep 21, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 18, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 17, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 16, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 15, 2009 0.4050 0.4050 0.4000 0.4000 8,000 -0.02(-5.88%)
Sep 14, 2009 0.4250 0.4250 0.4250 0.4250 7,000 +0.02(+6.25%)
Sep 11, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 10, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 08, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 04, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 03, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 02, 2009 0.4000 0.4000 0.4000 0.4000 12,500 +0.03(+8.11%)
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.