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, 2012 2.690 2.690 2.500 2.500 17,478 -0.20(-7.41%)
Nov 29, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 28, 2012 2.700 2.700 2.700 2.700 1,800 +0.00(+0.00%)
Nov 27, 2012 2.700 2.700 2.700 2.700 400 +0.00(+0.00%)
Nov 26, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 24, 2012 2.700 2.700 2.700 2.700 500 +0.00(+0.00%)
Nov 23, 2012 2.700 2.700 2.700 2.700 500 +0.00(+0.00%)
Nov 22, 2012 2.700 2.740 2.700 2.700 6,380 -0.05(-1.82%)
Nov 21, 2012 2.750 2.750 2.750 2.750 5,500 +0.00(+0.00%)
Nov 20, 2012 2.830 2.830 2.750 2.750 3,700 +0.04(+1.48%)
Nov 19, 2012 2.750 2.750 2.710 2.710 1,200 +0.10(+3.83%)
Nov 16, 2012 2.610 2.610 2.610 2.610 1,900 -0.01(-0.38%)
Nov 15, 2012 2.600 2.680 2.600 2.620 10,000 -0.07(-2.60%)
Nov 14, 2012 2.600 2.690 2.600 2.690 3,700 +0.09(+3.46%)
Nov 13, 2012 2.600 2.600 2.600 2.600 7,000 -0.01(-0.38%)
Nov 12, 2012 2.650 2.650 2.610 2.610 2,258 -0.14(-5.09%)
Nov 09, 2012 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 08, 2012 2.750 2.750 2.750 2.750 4,300 +0.09(+3.38%)
Nov 07, 2012 2.660 2.660 2.660 0 +0.00(+0.00%)
Nov 06, 2012 2.660 2.660 2.660 2.660 800 +0.01(+0.38%)
Nov 05, 2012 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 02, 2012 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 01, 2012 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 31, 2012 2.650 2.650 2.650 2.650 578 -0.15(-5.36%)
Oct 30, 2012 2.740 2.800 2.740 2.800 5,700 +0.06(+2.19%)
Oct 29, 2012 2.740 2.740 2.740 2.740 2,000 +0.08(+3.01%)
Oct 26, 2012 2.750 2.750 2.660 2.660 5,400 -0.08(-2.92%)
Oct 25, 2012 2.740 2.740 2.740 0 +0.00(+0.00%)
Oct 24, 2012 2.740 2.740 2.740 2.740 19,500 -0.01(-0.36%)
Oct 23, 2012 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 19, 2012 2.750 2.750 2.750 2.750 150 +0.05(+1.85%)
Oct 18, 2012 2.700 2.700 2.590 2.700 24,450 +0.00(+0.00%)
Oct 17, 2012 2.700 2.700 2.700 2.700 23,100 +0.00(+0.00%)
Oct 16, 2012 2.800 2.800 2.700 2.700 48,301 -0.10(-3.57%)
Oct 15, 2012 2.830 2.830 2.800 2.800 5,000 -0.03(-1.06%)
Oct 12, 2012 2.800 2.890 2.800 2.830 4,000 +0.03(+1.07%)
Oct 11, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 10, 2012 2.800 2.800 2.800 2.800 6,300 +0.00(+0.00%)
Oct 09, 2012 3.000 3.000 2.800 2.800 7,500 -0.11(-3.78%)
Oct 05, 2012 2.910 2.910 2.910 0 -0.13(-4.28%)
Oct 04, 2012 3.040 3.040 3.040 3.040 50 +0.05(+1.67%)
Oct 03, 2012 2.990 2.990 2.990 2.990 2,400 -0.10(-3.24%)
Oct 02, 2012 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 01, 2012 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Sep 28, 2012 3.090 3.090 3.090 3.090 100 +0.09(+3.00%)
Sep 27, 2012 3.050 3.070 3.000 3.000 6,201 +0.01(+0.33%)
Sep 26, 2012 2.920 2.990 2.920 2.990 3,100 +0.07(+2.40%)
Sep 25, 2012 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 24, 2012 2.950 3.050 2.920 2.920 7,400 +0.00(+0.00%)
Sep 21, 2012 2.930 2.930 2.920 2.920 1,721 -0.09(-2.99%)
Sep 20, 2012 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 19, 2012 3.010 3.010 3.010 3.010 4,500 -0.09(-2.90%)
Sep 18, 2012 3.040 3.150 2.920 3.100 17,100 +0.24(+8.39%)
Sep 17, 2012 2.860 3.050 2.850 2.860 4,900 +0.00(+0.00%)
Sep 14, 2012 2.900 3.000 2.860 2.860 2,425 +0.02(+0.70%)
Sep 13, 2012 2.990 3.000 2.840 2.840 9,000 -0.11(-3.73%)
Sep 12, 2012 2.990 2.990 2.910 2.950 2,900 +0.04(+1.37%)
Sep 11, 2012 2.900 2.950 2.890 2.910 14,700 +0.01(+0.34%)
Sep 10, 2012 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 07, 2012 2.700 2.900 2.700 2.900 1,350 +0.20(+7.41%)
Sep 06, 2012 2.700 2.700 2.700 2.700 7,000 +0.15(+5.88%)
Sep 05, 2012 2.750 2.900 2.550 2.550 1,292 -0.05(-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.