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 (%)
Dec 31, 2007 1.900 1.900 1.850 1.870 9,500 -0.03(-1.58%)
Dec 28, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 27, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 26, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 24, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 21, 2007 1.950 1.970 1.900 1.900 39,700 -0.05(-2.56%)
Dec 20, 2007 1.950 1.950 1.950 1.950 36,000 +0.00(+0.00%)
Dec 19, 2007 2.020 2.040 1.950 1.950 21,000 -0.08(-3.94%)
Dec 18, 2007 1.900 2.030 1.900 2.030 13,200 +0.13(+6.84%)
Dec 17, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 14, 2007 1.910 1.910 1.900 1.900 7,700 -0.05(-2.56%)
Dec 13, 2007 1.950 1.950 1.950 1.950 10,000 -0.10(-4.88%)
Dec 12, 2007 2.100 2.100 2.030 2.050 4,300 +0.00(+0.00%)
Dec 11, 2007 1.980 2.150 1.980 2.050 27,000 +0.07(+3.54%)
Dec 10, 2007 1.830 1.980 1.830 1.980 27,400 +0.13(+7.03%)
Dec 07, 2007 1.800 1.850 1.800 1.850 21,000 +0.04(+2.21%)
Dec 06, 2007 1.850 1.850 1.800 1.810 29,600 -0.05(-2.69%)
Dec 05, 2007 1.850 1.860 1.850 1.860 33,300 +0.01(+0.54%)
Dec 04, 2007 1.910 1.910 1.850 1.850 21,000 -0.06(-3.14%)
Dec 03, 2007 1.910 1.910 1.910 1.910 3,500 -0.04(-2.05%)
Nov 30, 2007 1.950 1.950 1.950 1.950 5,000 +0.04(+2.09%)
Nov 29, 2007 1.910 1.910 1.910 1.910 3,900 +0.00(+0.00%)
Nov 28, 2007 1.910 1.910 1.910 1.910 5,000 -0.09(-4.50%)
Nov 27, 2007 1.910 2.000 1.910 2.000 2,550 -0.10(-4.76%)
Nov 26, 2007 2.190 2.190 2.100 2.100 5,100 -0.20(-8.70%)
Nov 23, 2007 2.250 2.300 2.250 2.300 2,000 +0.29(+14.43%)
Nov 21, 2007 1.910 2.050 1.910 2.010 45,687 +0.01(+0.50%)
Nov 20, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 19, 2007 2.270 2.270 1.550 2.000 61,809 -0.26(-11.50%)
Nov 16, 2007 2.300 2.300 2.260 2.260 2,000 -0.04(-1.74%)
Nov 15, 2007 2.300 2.300 2.300 2.300 3,500 +0.00(+0.00%)
Nov 14, 2007 2.400 2.400 2.300 2.300 2,000 -0.10(-4.17%)
Nov 13, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 12, 2007 2.400 2.400 2.400 2.400 1,010 +0.15(+6.67%)
Nov 09, 2007 2.310 2.310 2.250 2.250 2,500 -0.10(-4.26%)
Nov 08, 2007 2.450 2.450 2.350 2.350 45,000 -0.09(-3.69%)
Nov 07, 2007 2.440 2.500 2.440 2.440 31,520 +0.00(+0.00%)
Nov 06, 2007 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Nov 05, 2007 2.440 2.440 2.440 2.440 13,000 +0.00(+0.00%)
Nov 02, 2007 2.440 2.440 2.440 2.440 1,000 -0.06(-2.40%)
Nov 01, 2007 2.440 2.500 2.440 2.500 3,600 +0.05(+2.04%)
Oct 31, 2007 2.440 2.450 2.440 2.450 23,100 +0.01(+0.41%)
Oct 30, 2007 2.450 2.450 2.440 2.440 4,500 -0.01(-0.41%)
Oct 29, 2007 2.450 2.450 2.450 2.450 3,500 -0.13(-5.04%)
Oct 26, 2007 2.500 2.580 2.500 2.580 2,400 +0.08(+3.20%)
Oct 25, 2007 2.520 2.520 2.500 2.500 27,600 -0.02(-0.79%)
Oct 24, 2007 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Oct 23, 2007 2.520 2.520 2.520 2.520 6,000 -0.01(-0.40%)
Oct 19, 2007 2.540 2.540 2.530 2.530 7,000 -0.01(-0.39%)
Oct 18, 2007 2.540 2.540 2.540 2.540 200 +0.01(+0.40%)
Oct 17, 2007 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Oct 16, 2007 2.540 2.540 2.530 2.530 4,000 -0.07(-2.69%)
Oct 15, 2007 2.540 2.600 2.540 2.600 2,500 +0.00(+0.00%)
Oct 12, 2007 2.600 2.600 2.600 2.600 600 -0.16(-5.80%)
Oct 11, 2007 2.840 2.840 2.540 2.760 7,200 -0.02(-0.72%)
Oct 10, 2007 2.740 2.780 2.740 2.780 11,500 -0.02(-0.71%)
Oct 09, 2007 2.620 2.800 2.500 2.800 3,100 -0.03(-1.06%)
Oct 08, 2007 2.730 2.830 2.520 2.830 13,400 +0.00(+0.00%)
Oct 05, 2007 2.730 2.830 2.520 2.830 13,400 +0.23(+8.85%)
Oct 04, 2007 2.600 2.600 2.600 2.600 2,000 +0.10(+4.00%)
Oct 03, 2007 2.610 2.610 2.500 2.500 3,492 -0.15(-5.66%)
Oct 02, 2007 2.650 2.860 2.650 2.650 5,400 -0.01(-0.38%)
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.