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 (%)
Jun 30, 2008 1.190 1.190 1.190 1.190 200 +0.03(+2.59%)
Jun 27, 2008 1.240 1.240 1.160 1.160 5,000 +0.14(+13.73%)
Jun 26, 2008 1.020 1.020 1.020 1.020 26,500 +0.00(+0.00%)
Jun 25, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 24, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 23, 2008 1.020 1.020 1.020 1.020 6,000 +0.01(+0.99%)
Jun 20, 2008 1.010 1.010 1.010 1.010 5,000 -0.06(-5.61%)
Jun 19, 2008 1.070 1.070 1.070 1.070 500 +0.00(+0.00%)
Jun 18, 2008 1.070 1.070 1.070 1.070 2,000 -0.18(-14.40%)
Jun 17, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 16, 2008 1.250 1.250 1.250 1.250 700 +0.03(+2.46%)
Jun 13, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 12, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 11, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 10, 2008 1.220 1.220 1.220 1.220 100 +0.07(+6.09%)
Jun 09, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 06, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 05, 2008 1.150 1.150 1.150 1.150 4,000 -0.04(-3.36%)
Jun 04, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Jun 03, 2008 1.130 1.190 1.130 1.190 21,500 -0.04(-3.25%)
Jun 02, 2008 1.070 1.230 1.070 1.230 3,000 -0.01(-0.81%)
May 30, 2008 1.100 1.240 1.070 1.240 38,900 +0.13(+11.71%)
May 29, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 28, 2008 1.110 1.110 1.110 1.110 15,000 -0.01(-0.89%)
May 27, 2008 1.120 1.120 1.110 1.120 22,000 -0.13(-10.40%)
May 26, 2008 1.250 1.250 1.250 1.250 40 +0.00(+0.00%)
May 23, 2008 1.120 1.250 1.110 1.250 16,500 +0.00(+0.00%)
May 22, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 21, 2008 1.100 1.250 1.100 1.250 6,200 +0.10(+8.70%)
May 20, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 19, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 16, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 15, 2008 1.200 1.200 1.150 1.150 32,000 +0.05(+4.55%)
May 14, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 13, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 12, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 09, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 08, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 07, 2008 1.120 1.120 1.100 1.100 2,900 -0.05(-4.35%)
May 06, 2008 1.150 1.150 1.150 1.150 2,500 +0.07(+6.48%)
May 05, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 02, 2008 1.070 1.150 1.080 1.080 43,500 -0.12(-10.00%)
May 01, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 30, 2008 1.070 1.200 1.070 1.200 21,800 +0.05(+4.35%)
Apr 29, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 28, 2008 1.050 1.150 1.000 1.150 47,000 +0.00(+0.00%)
Apr 25, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 24, 2008 1.200 1.200 1.150 1.150 8,000 -0.06(-4.96%)
Apr 23, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Apr 22, 2008 1.230 1.230 1.200 1.210 7,700 +0.01(+0.83%)
Apr 21, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 18, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 17, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 16, 2008 1.200 1.200 1.200 1.200 2,500 +0.00(+0.00%)
Apr 15, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 14, 2008 1.200 1.200 1.200 1.200 5,000 -0.02(-1.64%)
Apr 11, 2008 1.230 1.230 1.220 1.220 11,200 -0.01(-0.81%)
Apr 10, 2008 1.230 1.230 1.230 1.230 13,000 +0.01(+0.82%)
Apr 09, 2008 1.220 1.240 1.220 1.220 5,100 -0.16(-11.59%)
Apr 08, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 07, 2008 1.380 1.380 1.380 1.380 3,000 -0.02(-1.43%)
Apr 04, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 03, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 02, 2008 1.400 1.400 1.400 1.400 0 +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.