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 (%)
Apr 28, 2016 1.950 1.950 1.950 0 +0.11(+5.98%)
Apr 27, 2016 1.840 1.840 1.840 1.840 100 -0.06(-3.16%)
Apr 26, 2016 1.900 1.900 1.900 1.900 4,000 +0.05(+2.70%)
Apr 22, 2016 1.850 1.850 1.850 0 -0.09(-4.64%)
Apr 19, 2016 1.940 1.940 1.940 0 +0.01(+0.52%)
Apr 15, 2016 1.930 1.930 1.930 0 +0.08(+4.32%)
Apr 14, 2016 1.860 1.860 1.850 1.850 2,000 -0.07(-3.65%)
Apr 13, 2016 1.900 1.920 1.850 1.920 4,100 +0.02(+1.05%)
Apr 12, 2016 1.900 1.900 1.900 1.900 2,100 -0.03(-1.55%)
Apr 07, 2016 1.930 1.930 1.930 0 +0.00(+0.00%)
Apr 06, 2016 1.920 1.930 1.920 1.930 800 +0.02(+1.05%)
Apr 05, 2016 1.910 1.910 1.910 1.910 500 -0.03(-1.55%)
Apr 04, 2016 1.940 1.970 1.900 1.940 18,400 -0.06(-3.00%)
Mar 31, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 30, 2016 1.920 2.000 1.920 2.000 9,400 +0.00(+0.00%)
Mar 29, 2016 1.920 2.000 1.920 2.000 4,000 +0.08(+4.17%)
Mar 28, 2016 2.000 2.000 1.920 1.920 2,330 -0.03(-1.54%)
Mar 24, 2016 1.950 1.950 1.950 0 +0.02(+1.04%)
Mar 23, 2016 1.830 1.960 1.820 1.930 21,460 -0.04(-2.03%)
Mar 22, 2016 1.870 1.970 1.870 1.970 14,400 +0.22(+12.57%)
Mar 18, 2016 1.750 1.750 1.750 0 +0.06(+3.55%)
Mar 17, 2016 1.690 1.690 1.690 1.690 800 +0.04(+2.42%)
Mar 11, 2016 1.650 1.650 1.650 1 +0.02(+1.23%)
Mar 09, 2016 1.630 1.630 1.630 0 +0.07(+4.49%)
Mar 08, 2016 1.560 1.560 1.560 1.560 600 -0.04(-2.50%)
Mar 07, 2016 1.600 1.600 1.600 1.600 400 -0.04(-2.44%)
Mar 03, 2016 1.640 1.640 1.640 0 -0.01(-0.61%)
Feb 29, 2016 1.650 1.650 1.650 0 +0.07(+4.43%)
Feb 26, 2016 1.580 1.580 1.580 1.580 200 +0.01(+0.64%)
Feb 25, 2016 1.570 1.570 1.570 1.570 1,000 +0.00(+0.00%)
Feb 23, 2016 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 19, 2016 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 09, 2016 1.570 1.570 1.570 0 +0.01(+0.64%)
Feb 05, 2016 1.560 1.560 1.560 0 -0.01(-0.64%)
Feb 03, 2016 1.570 1.570 1.570 0 -0.03(-1.88%)
Feb 02, 2016 1.600 1.600 1.600 1.600 5,900 +0.00(+0.00%)
Feb 01, 2016 1.600 1.600 1.600 1.600 7,716 -0.05(-3.03%)
Jan 26, 2016 1.650 1.650 1.650 0 +0.09(+5.77%)
Jan 20, 2016 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 18, 2016 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 15, 2016 1.570 1.570 1.560 1.560 2,000 +0.00(+0.00%)
Jan 12, 2016 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 11, 2016 1.570 1.570 1.560 1.560 200 +0.01(+0.65%)
Jan 08, 2016 1.600 1.600 1.550 1.550 5,500 -0.05(-3.13%)
Jan 07, 2016 1.600 1.600 1.600 1.600 7,500 +0.00(+0.00%)
Jan 06, 2016 1.600 1.600 1.600 1.600 4,150 +0.00(+0.00%)
Jan 05, 2016 1.610 1.610 1.600 1.600 16,000 +0.00(+0.00%)
Dec 31, 2015 1.600 1.600 1.600 0 -0.15(-8.57%)
Dec 24, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 23, 2015 1.750 1.750 1.750 1.750 2,100 +0.15(+9.37%)
Dec 21, 2015 1.600 1.600 1.600 0 -0.30(-15.79%)
Dec 16, 2015 1.900 1.900 1.900 0 +0.10(+5.56%)
Dec 15, 2015 1.820 1.820 1.800 1.800 550 +0.00(+0.00%)
Dec 11, 2015 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 10, 2015 1.900 1.900 1.800 1.800 6,000 -0.10(-5.26%)
Dec 09, 2015 1.900 1.900 1.900 1.900 2,600 +0.00(+0.00%)
Dec 08, 2015 2.010 2.010 1.900 1.900 34,500 -0.11(-5.47%)
Dec 07, 2015 2.030 2.030 2.010 2.010 30,500 +0.00(+0.00%)
Dec 04, 2015 2.010 2.010 2.000 2.010 7,700 +0.00(+0.00%)
Dec 02, 2015 2.010 2.010 2.010 0 -0.04(-1.95%)
Dec 01, 2015 2.050 2.050 2.050 2.050 3,000 -0.03(-1.44%)
Nov 30, 2015 2.000 2.080 2.000 2.080 2,900 -0.01(-0.48%)
Nov 27, 2015 2.050 2.090 2.050 2.090 2,400 +0.04(+1.95%)
Nov 24, 2015 2.050 2.050 2.050 0 +0.02(+0.99%)
Nov 20, 2015 2.030 2.030 2.030 2.030 1,000 -0.02(-0.98%)
Nov 19, 2015 2.050 2.050 2.050 2.050 250 -0.04(-1.91%)
Nov 13, 2015 2.090 2.090 2.090 0 +0.00(+0.00%)
Nov 10, 2015 2.090 2.090 2.090 0 +0.00(+0.00%)
Nov 06, 2015 2.090 2.090 2.090 0 +0.09(+4.50%)
Nov 04, 2015 2.000 2.000 2.000 40 +0.00(+0.00%)
Nov 03, 2015 2.000 2.000 2.000 2.000 200 -0.05(-2.44%)
Oct 29, 2015 2.050 2.050 2.050 0 -0.04(-1.91%)
Oct 27, 2015 2.090 2.090 2.090 0 +0.09(+4.50%)
Oct 26, 2015 2.030 2.030 2.000 2.000 2,500 -0.08(-3.85%)
Oct 23, 2015 2.020 2.150 1.980 2.080 13,000 +0.02(+0.97%)
Oct 21, 2015 2.060 2.060 2.060 0 -0.01(-0.48%)
Oct 20, 2015 2.070 2.070 2.070 2.070 300 -0.03(-1.43%)
Oct 19, 2015 2.100 2.100 2.100 2.100 150 +0.00(+0.00%)
Oct 16, 2015 2.100 2.100 2.100 2.100 1,800 +0.08(+3.96%)
Oct 13, 2015 2.020 2.020 2.020 0 -0.08(-3.81%)
Oct 09, 2015 2.100 2.100 2.100 0 +0.08(+3.96%)
Oct 05, 2015 2.020 2.020 2.020 0 +0.00(+0.00%)
Oct 01, 2015 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 30, 2015 2.070 2.070 2.020 2.020 2,500 -0.07(-3.35%)
Sep 29, 2015 2.090 2.090 2.090 2.090 1,000 +0.00(+0.00%)
Sep 24, 2015 2.090 2.090 2.090 0 -0.01(-0.48%)
Sep 23, 2015 2.100 2.100 2.100 2.100 400 -0.07(-3.23%)
Sep 22, 2015 2.170 2.170 2.170 2.170 11,000 -0.03(-1.36%)
Sep 21, 2015 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Sep 17, 2015 2.200 2.200 2.200 0 +0.11(+5.26%)
Sep 15, 2015 2.090 2.090 2.090 0 +0.01(+0.48%)
Sep 14, 2015 2.090 2.090 2.080 2.080 1,900 -0.16(-7.14%)
Sep 11, 2015 2.240 2.240 2.240 2.240 1,000 -0.02(-0.88%)
Sep 04, 2015 2.260 2.260 2.260 0 +0.01(+0.44%)
Sep 03, 2015 2.280 2.280 2.190 2.250 31,501 -0.02(-0.88%)
Sep 02, 2015 2.150 2.270 2.150 2.270 500 +0.18(+8.61%)
Sep 01, 2015 2.070 2.100 2.070 2.090 3,900 -0.06(-2.79%)
Aug 28, 2015 2.150 2.150 2.150 0 -0.05(-2.27%)
Aug 27, 2015 2.200 2.200 2.200 2.200 4,193 +0.19(+9.45%)
Aug 24, 2015 2.010 2.010 2.010 0 -0.10(-4.74%)
Aug 18, 2015 2.110 2.110 2.110 0 -0.10(-4.52%)
Aug 17, 2015 2.210 2.210 2.210 2.210 290 +0.00(+0.00%)
Aug 14, 2015 2.210 2.210 2.210 2.210 2,500 -0.03(-1.34%)
Aug 13, 2015 2.210 2.240 2.210 2.240 2,000 +0.02(+0.90%)
Aug 12, 2015 2.220 2.220 2.220 2.220 4,500 +0.02(+0.91%)
Aug 10, 2015 2.200 2.200 2.200 0 -0.05(-2.22%)
Aug 06, 2015 2.250 2.250 2.250 0 -0.14(-5.86%)
Aug 05, 2015 2.430 2.440 2.390 2.390 12,800 -0.05(-2.05%)
Aug 04, 2015 2.480 2.480 2.440 2.440 4,000 +0.04(+1.67%)
Jul 31, 2015 2.400 2.400 2.400 0 +0.26(+12.15%)
Jul 29, 2015 2.140 2.140 2.140 0 +0.11(+5.42%)
Jul 27, 2015 2.030 2.030 2.030 0 +0.00(+0.00%)
Jul 24, 2015 2.030 2.030 2.030 2.030 155 +0.00(+0.00%)
Jul 23, 2015 2.030 2.030 2.030 2.030 1,060 +0.00(+0.00%)
Jul 22, 2015 2.100 2.100 2.030 2.030 3,280 -0.07(-3.33%)
Jul 20, 2015 2.100 2.100 2.100 0 -0.12(-5.41%)
Jul 16, 2015 2.220 2.220 2.220 0 +0.02(+0.91%)
Jul 15, 2015 2.200 2.200 2.200 2.200 849 -0.10(-4.35%)
Jul 14, 2015 2.300 2.300 2.300 2.300 3,000 +0.15(+6.98%)
Jul 13, 2015 2.400 2.410 2.150 2.150 28,149 -0.15(-6.52%)
Jul 10, 2015 2.350 2.350 2.300 2.300 5,900 +0.00(+0.00%)
Jul 09, 2015 2.300 2.300 2.300 2.300 2,350 +0.00(+0.00%)
Jul 08, 2015 2.300 2.300 2.300 2.300 860 -0.12(-4.96%)
Jul 07, 2015 2.420 2.420 2.420 2.420 2,000 +0.11(+4.76%)
Jul 03, 2015 2.310 2.310 2.310 0 +0.01(+0.43%)
Jul 02, 2015 2.310 2.310 2.300 2.300 6,500 -0.12(-4.96%)
Jun 29, 2015 2.420 2.420 2.420 0 +0.00(+0.00%)
Jun 26, 2015 2.420 2.420 2.420 2.420 2,500 +0.12(+5.22%)
Jun 25, 2015 2.300 2.300 2.300 2.300 5,033 +0.05(+2.22%)
Jun 24, 2015 2.250 2.250 2.250 2.250 500 -0.01(-0.44%)
Jun 23, 2015 2.260 2.260 2.260 2.260 5,000 +0.01(+0.44%)
Jun 22, 2015 2.310 2.310 2.250 2.250 6,000 -0.06(-2.60%)
Jun 19, 2015 2.310 2.310 2.310 2.310 1,600 +0.00(+0.00%)
Jun 18, 2015 2.310 2.310 2.310 2.310 200 +0.00(+0.00%)
Jun 16, 2015 2.310 2.310 2.310 0 -0.09(-3.75%)
Jun 15, 2015 2.400 2.400 2.400 2.400 8,000 +0.09(+3.90%)
Jun 12, 2015 2.320 2.350 2.310 2.310 12,300 -0.09(-3.75%)
Jun 11, 2015 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
Jun 10, 2015 2.450 2.450 2.440 2.440 11,200 +0.05(+2.09%)
Jun 09, 2015 2.300 2.390 2.300 2.390 16,900 +0.13(+5.75%)
Jun 05, 2015 2.260 2.260 2.260 0 -0.02(-0.88%)
Jun 04, 2015 2.390 2.390 2.280 2.280 3,484 -0.16(-6.56%)
Jun 03, 2015 2.380 2.440 2.380 2.440 13,500 +0.09(+3.83%)
Jun 02, 2015 2.350 2.350 2.350 2.350 4,000 +0.10(+4.44%)
May 29, 2015 2.250 2.250 2.250 0 -0.03(-1.32%)
May 28, 2015 2.250 2.280 2.250 2.280 800 +0.00(+0.00%)
May 27, 2015 2.280 2.280 2.280 2.280 300 -0.02(-0.87%)
May 26, 2015 2.210 2.300 2.210 2.300 5,200 +0.05(+2.22%)
May 25, 2015 2.250 2.250 2.250 2.250 900 +0.00(+0.00%)
May 22, 2015 2.260 2.260 2.250 2.250 7,200 +0.01(+0.45%)
May 21, 2015 2.240 2.240 2.240 2.240 6,000 +0.02(+0.90%)
May 20, 2015 2.300 2.350 2.220 2.220 21,700 -0.02(-0.89%)
May 15, 2015 2.240 2.240 2.240 0 -0.04(-1.75%)
May 14, 2015 2.290 2.290 2.280 2.280 4,800 -0.06(-2.56%)
May 12, 2015 2.340 2.340 2.340 0 -0.03(-1.27%)
May 11, 2015 2.370 2.370 2.370 2.370 684 +0.07(+3.04%)
May 08, 2015 2.300 2.300 2.300 2.300 2,000 -0.08(-3.36%)
May 07, 2015 2.290 2.380 2.280 2.380 8,435 +0.00(+0.00%)
May 06, 2015 2.380 2.380 2.380 2.380 2,500 +0.00(+0.00%)
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.