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 (%)
Sep 30, 2014 2.700 2.700 2.700 2.700 200 +0.08(+3.05%)
Sep 29, 2014 2.620 2.630 2.620 2.620 6,000 -0.16(-5.76%)
Sep 26, 2014 2.780 2.780 2.780 2.780 800 +0.00(+0.00%)
Sep 25, 2014 2.800 2.800 2.780 2.780 2,100 +0.06(+2.21%)
Sep 24, 2014 2.710 2.720 2.680 2.720 18,800 +0.02(+0.74%)
Sep 23, 2014 2.680 2.830 2.680 2.700 5,520 -0.13(-4.59%)
Sep 22, 2014 2.850 2.850 2.780 2.830 12,700 +0.13(+4.81%)
Sep 19, 2014 2.840 2.870 2.700 2.700 32,605 +0.03(+1.12%)
Sep 18, 2014 2.670 2.670 2.670 2.670 200 +0.00(+0.00%)
Sep 17, 2014 2.670 2.670 2.670 2.670 3,300 +0.00(+0.00%)
Sep 16, 2014 2.710 2.710 2.670 2.670 1,300 -0.03(-1.11%)
Sep 15, 2014 2.700 2.700 2.700 2.700 204 +0.00(+0.00%)
Sep 11, 2014 2.700 2.700 2.700 10 -0.06(-2.17%)
Sep 10, 2014 2.770 2.770 2.760 2.760 5,000 -0.01(-0.36%)
Sep 09, 2014 2.850 2.850 2.770 2.770 2,600 +0.00(+0.00%)
Sep 08, 2014 2.860 2.860 2.760 2.770 13,800 -0.08(-2.81%)
Sep 04, 2014 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 03, 2014 2.740 2.850 2.720 2.850 3,606 +0.08(+2.89%)
Sep 02, 2014 2.800 2.800 2.770 2.770 1,880 +0.00(+0.00%)
Aug 29, 2014 2.770 2.770 2.770 0 +0.04(+1.47%)
Aug 28, 2014 2.780 2.790 2.700 2.730 17,035 -0.12(-4.21%)
Aug 27, 2014 2.850 2.850 2.850 2.850 1,050 -0.01(-0.35%)
Aug 26, 2014 2.980 2.980 2.850 2.860 27,850 -0.12(-4.03%)
Aug 25, 2014 3.030 3.030 2.800 2.980 25,075 -0.06(-1.97%)
Aug 22, 2014 2.660 3.050 2.660 3.040 65,238 +0.41(+15.59%)
Aug 21, 2014 2.160 2.650 2.160 2.630 50,555 +0.52(+24.64%)
Aug 20, 2014 2.110 2.120 2.110 2.110 14,011 +0.05(+2.43%)
Aug 15, 2014 2.060 92 +0.05(+2.49%)
Aug 14, 2014 2.100 2.290 2.000 2.010 28,076 -0.14(-6.51%)
Aug 13, 2014 2.150 2.150 2.150 2.150 10,000 -0.05(-2.27%)
Aug 12, 2014 2.210 2.210 2.200 2.200 18,400 -0.01(-0.45%)
Aug 11, 2014 2.220 2.220 2.210 2.210 2,200 -0.18(-7.53%)
Aug 06, 2014 2.390 0 +0.04(+1.70%)
Jul 31, 2014 2.350 2.350 2.350 0 +0.01(+0.43%)
Jul 30, 2014 2.340 2.410 2.300 2.340 34,700 +0.09(+4.00%)
Jul 29, 2014 2.250 2.300 2.250 2.250 3,300 +0.00(+0.00%)
Jul 28, 2014 2.250 2.250 2.250 2.250 2,200 +0.02(+0.90%)
Jul 25, 2014 2.270 2.270 2.200 2.230 33,700 -0.07(-3.04%)
Jul 24, 2014 2.300 2.320 2.300 2.300 4,600 -0.03(-1.29%)
Jul 23, 2014 2.330 2.330 2.330 2.330 3,535 -0.02(-0.85%)
Jul 22, 2014 2.350 2.360 2.290 2.350 7,300 -0.10(-4.08%)
Jul 21, 2014 2.450 2.450 2.450 2.450 2,099 +0.14(+6.06%)
Jul 17, 2014 2.310 2.310 0 +0.01(+0.43%)
Jul 15, 2014 2.300 2.300 0 -0.05(-2.13%)
Jul 14, 2014 2.350 2.350 2.350 2.350 4,500 -0.05(-2.08%)
Jul 11, 2014 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Jul 07, 2014 2.400 2.400 0 +0.00(+0.00%)
Jul 04, 2014 2.450 2.450 2.400 2.400 500 -0.06(-2.44%)
Jul 03, 2014 2.460 2.460 2.460 2.460 1,100 +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.