Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2018 0.2100 0.2450 0.1950 0.2000 79,000 +0.00(+0.00%)
Nov 29, 2018 0.2500 0.2500 0.2000 0.2000 52,000 -0.05(-20.00%)
Nov 28, 2018 0.2500 0.2500 0.2100 0.2500 64,000 +0.00(+0.00%)
Nov 26, 2018 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Nov 20, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 16, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 13, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Nov 05, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 02, 2018 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Nov 01, 2018 0.3000 0.3000 0.3000 0.3000 8,000 -0.03(-9.09%)
Oct 31, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.03(+10.00%)
Oct 29, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 25, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 24, 2018 0.3000 0.3000 0.3000 0.3000 12,500 +0.00(+0.00%)
Oct 22, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 15, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 11, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Oct 10, 2018 0.2950 0.3300 0.2900 0.3300 14,000 +0.03(+8.20%)
Oct 09, 2018 0.3150 0.3150 0.3000 0.3050 20,000 +0.01(+1.67%)
Oct 05, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Oct 01, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 28, 2018 0.3200 0.3200 0.3200 0.3200 23,000 +0.00(+0.00%)
Sep 27, 2018 0.3500 0.3500 0.3200 0.3200 29,050 -0.03(-8.57%)
Sep 25, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 24, 2018 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Sep 19, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 18, 2018 0.3400 0.3400 0.3400 0.3400 2,500 -0.01(-2.86%)
Sep 13, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Sep 12, 2018 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Sep 11, 2018 0.3500 0.3500 0.3500 450 +0.00(+0.00%)
Sep 10, 2018 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Sep 07, 2018 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Aug 29, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 28, 2018 0.3600 0.3600 0.3600 0.3600 4,000 -0.01(-1.37%)
Aug 27, 2018 0.3650 0.3650 0.3650 0.3650 4,000 +0.02(+4.29%)
Aug 23, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 22, 2018 0.3500 0.3500 0.3500 0.3500 28,500 +0.00(+0.00%)
Aug 21, 2018 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+6.06%)
Aug 20, 2018 0.3350 0.3350 0.3300 0.3300 10,000 -0.07(-16.46%)
Aug 17, 2018 0.3900 0.3950 0.3900 0.3950 6,833 +0.00(+0.00%)
Aug 15, 2018 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Aug 14, 2018 0.3500 0.3500 0.3500 0.3500 4,000 -0.05(-12.50%)
Aug 13, 2018 0.4000 0.4000 0.4000 475 +0.00(+0.00%)
Aug 07, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jul 24, 2018 0.3700 0.3700 0.3700 100 +0.02(+4.23%)
Jul 19, 2018 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Jul 13, 2018 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jul 12, 2018 0.3600 0.3600 0.3600 0.3600 1,300 +0.00(+0.00%)
Jul 10, 2018 0.3600 0.3600 0.3600 0 -0.05(-12.20%)
Jul 09, 2018 0.4100 0.4100 0.4100 0.4100 3,000 -0.03(-6.82%)
Jul 06, 2018 0.4400 0.4400 0.4400 0.4400 10,000 +0.02(+3.53%)
Jul 05, 2018 0.3850 0.4250 0.3850 0.4250 10,741 +0.04(+11.84%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Jun 27, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 26, 2018 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Jun 21, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 19, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jun 14, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 13, 2018 0.4000 0.4000 0.3900 0.3900 46,600 -0.01(-2.50%)
Jun 12, 2018 0.4100 0.4100 0.4000 0.4000 7,500 -0.01(-2.44%)
Jun 11, 2018 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Jun 07, 2018 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jun 06, 2018 0.4300 0.4300 0.4300 0.4300 4,000 +0.02(+4.88%)
Jun 05, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Jun 04, 2018 0.4000 0.4000 0.4000 0.4000 10,000 -0.01(-2.44%)
Jun 01, 2018 0.3900 0.4100 0.3900 0.4100 2,500 +0.01(+2.50%)
May 31, 2018 0.4500 0.4500 0.4000 0.4000 29,000 -0.10(-20.00%)
May 28, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 25, 2018 0.5100 0.5100 0.5000 0.5000 2,105 +0.00(+0.00%)
May 16, 2018 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
May 15, 2018 0.5400 0.5400 0.5300 0.5300 2,231 +0.00(+0.00%)
May 14, 2018 0.5300 0.5300 0.5000 0.5300 18,543 +0.03(+6.00%)
May 11, 2018 0.5400 0.5400 0.5000 0.5000 2,000 +0.00(+0.00%)
May 07, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 04, 2018 0.5000 0.5000 0.5000 0.5000 800 +0.01(+1.01%)
Apr 27, 2018 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Apr 20, 2018 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Apr 19, 2018 0.4950 0.4950 0.4950 0.4950 2,500 +0.00(+0.00%)
Apr 04, 2018 0.4950 0.4950 0.4950 0 +0.03(+6.45%)
Apr 03, 2018 0.5000 0.5100 0.4650 0.4650 4,000 -0.04(-8.82%)
Mar 29, 2018 0.5100 0.5100 0.5100 400 +0.04(+7.37%)
Mar 22, 2018 0.4750 0.4750 0.4750 0 -0.05(-8.65%)
Mar 21, 2018 0.4600 0.5200 0.4600 0.5200 29,925 +0.03(+6.12%)
Mar 16, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 12, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 09, 2018 0.4900 0.4900 0.4900 0.4900 626 -0.01(-1.01%)
Mar 08, 2018 0.4950 0.4950 0.4950 0.4950 20,000 +0.01(+1.02%)
Mar 01, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Feb 22, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 15, 2018 0.5000 0.5000 0.4900 0.4900 2,500 -0.01(-2.00%)
Feb 13, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2018 0.5000 0.5000 0.5000 0.5000 6,200 -0.01(-1.96%)
Feb 08, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 06, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Feb 05, 2018 0.4900 0.4900 0.4900 0.4900 3,000 -0.01(-2.00%)
Feb 02, 2018 0.5000 0.5000 0.4800 0.5000 21,710 +0.00(+0.00%)
Feb 01, 2018 0.4900 0.5000 0.4900 0.5000 15,431 +0.00(+0.00%)
Jan 31, 2018 0.5000 0.5000 0.5000 0.5000 12,059 +0.01(+1.01%)
Jan 30, 2018 0.4850 0.5300 0.4850 0.4950 56,300 -0.01(-1.00%)
Jan 29, 2018 0.4200 0.5100 0.4200 0.5000 18,935 +0.10(+26.58%)
Jan 26, 2018 0.4050 0.4050 0.3950 0.3950 16,000 -0.01(-2.47%)
Jan 23, 2018 0.4050 0.4050 0.4050 0 -0.01(-1.82%)
Jan 19, 2018 0.4125 0.4125 0.4125 0 +0.01(+1.85%)
Jan 18, 2018 0.3850 0.4050 0.3850 0.4050 9,500 -0.03(-7.95%)
Jan 17, 2018 0.4400 0.4400 0.4400 0.4400 6,835 +0.03(+6.02%)
Jan 05, 2018 0.4150 0.4150 0.4150 0 -0.04(-8.79%)
Jan 03, 2018 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 02, 2018 0.4550 0.4550 0.4550 0.4550 6,000 +0.06(+15.19%)
Dec 29, 2017 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Dec 27, 2017 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 22, 2017 0.3900 0.3900 0.3900 0.3900 4,000 +0.01(+2.63%)
Dec 20, 2017 0.3800 0.3800 0.3800 250 -0.04(-9.52%)
Dec 18, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Dec 15, 2017 0.4000 0.4150 0.4000 0.4150 6,000 +0.01(+3.75%)
Dec 13, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 12, 2017 0.3800 0.4000 0.3800 0.4000 5,600 +0.02(+5.26%)
Dec 06, 2017 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 05, 2017 0.4050 0.4050 0.3900 0.3900 5,200 -0.07(-14.29%)
Dec 04, 2017 0.4550 0.4550 0.4550 0.4550 12,000 +0.04(+8.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.