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, 2016 1.250 1.250 1.210 1.210 13,100 -0.04(-3.20%)
Nov 29, 2016 1.330 1.340 1.250 1.250 5,800 -0.08(-6.02%)
Nov 24, 2016 1.330 1.330 1.330 0 -0.02(-1.48%)
Nov 22, 2016 1.350 1.350 1.350 0 -0.04(-2.88%)
Nov 21, 2016 1.350 1.390 1.350 1.390 500 +0.00(+0.00%)
Nov 18, 2016 1.390 1.390 1.390 1.390 100 +0.00(+0.00%)
Nov 17, 2016 1.390 1.390 1.390 1.390 1,000 +0.04(+2.96%)
Nov 16, 2016 1.350 1.350 1.350 1.350 900 -0.02(-1.46%)
Nov 15, 2016 1.370 1.370 1.370 1.370 200 +0.05(+3.79%)
Nov 14, 2016 1.320 1.400 1.320 1.320 7,650 +0.00(+0.00%)
Nov 08, 2016 1.320 1.320 1.320 0 -0.03(-2.22%)
Nov 07, 2016 1.360 1.360 1.350 1.350 11,500 -0.01(-0.74%)
Nov 04, 2016 1.360 1.360 1.360 1.360 6,000 +0.00(+0.00%)
Nov 03, 2016 1.360 1.360 1.360 1.360 500 -0.04(-2.86%)
Nov 02, 2016 1.400 1.400 1.360 1.400 5,800 -0.05(-3.45%)
Oct 31, 2016 1.450 1.450 1.450 3 +0.05(+3.57%)
Oct 28, 2016 1.430 1.430 1.400 1.400 6,100 -0.02(-1.41%)
Oct 27, 2016 1.420 1.420 1.420 1.420 1,500 -0.03(-2.07%)
Oct 26, 2016 1.450 1.450 1.450 1.450 6,700 +0.06(+4.32%)
Oct 25, 2016 1.390 1.390 1.390 1.390 500 -0.06(-4.14%)
Oct 24, 2016 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Oct 21, 2016 1.450 1.450 1.450 1.450 600 +0.00(+0.00%)
Oct 19, 2016 1.450 1.450 1.450 0 +0.09(+6.62%)
Oct 18, 2016 1.360 1.360 1.360 1.360 500 +0.00(+0.00%)
Oct 14, 2016 1.360 1.360 1.360 0 -0.09(-6.21%)
Oct 06, 2016 1.450 1.450 1.450 0 +0.05(+3.57%)
Oct 04, 2016 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 03, 2016 1.450 1.450 1.450 1.450 400 +0.05(+3.57%)
Sep 30, 2016 1.450 1.450 1.400 1.400 4,500 -0.08(-5.41%)
Sep 29, 2016 1.370 1.480 1.360 1.480 31,090 +0.12(+8.82%)
Sep 28, 2016 1.380 1.380 1.360 1.360 11,500 -0.10(-6.85%)
Sep 27, 2016 1.460 1.460 1.450 1.460 17,000 -0.08(-5.19%)
Sep 23, 2016 1.540 1.540 1.540 0 +0.00(+0.00%)
Sep 22, 2016 1.540 1.540 1.540 1.540 110 +0.00(+0.00%)
Sep 20, 2016 1.540 1.540 1.540 0 +0.09(+6.21%)
Sep 16, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 15, 2016 1.450 1.450 1.450 1.450 1,000 -0.07(-4.61%)
Sep 12, 2016 1.520 1.520 1.520 0 -0.02(-1.30%)
Sep 07, 2016 1.540 1.540 1.540 0 +0.09(+6.21%)
Sep 02, 2016 1.450 1.450 1.450 0 +0.07(+5.07%)
Sep 01, 2016 1.450 1.450 1.380 1.380 25,134 -0.04(-2.82%)
Aug 31, 2016 1.450 1.450 1.420 1.420 1,300 -0.06(-4.05%)
Aug 30, 2016 1.480 1.480 1.480 1.480 100 +0.03(+2.07%)
Aug 29, 2016 1.450 1.450 1.450 1.450 1,400 -0.03(-2.03%)
Aug 26, 2016 1.480 1.480 1.480 1.480 1,000 +0.01(+0.68%)
Aug 24, 2016 1.470 1.470 1.470 0 +0.00(+0.00%)
Aug 19, 2016 1.470 1.470 1.470 0 -0.07(-4.55%)
Aug 16, 2016 1.540 1.540 1.540 0 -0.06(-3.75%)
Aug 12, 2016 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 10, 2016 1.600 1.600 1.600 0 +0.03(+1.91%)
Aug 09, 2016 1.490 1.600 1.490 1.570 3,293 +0.11(+7.53%)
Aug 08, 2016 1.500 1.500 1.460 1.460 5,000 -0.04(-2.67%)
Aug 03, 2016 1.500 1.500 1.500 0 -0.07(-4.46%)
Aug 02, 2016 1.570 1.570 1.570 1.570 2,201 +0.00(+0.00%)
Jul 29, 2016 1.570 1.570 1.570 0 -0.03(-1.88%)
Jul 22, 2016 1.600 1.600 1.600 0 -0.01(-0.62%)
Jul 21, 2016 1.610 1.610 1.610 1.610 300 +0.00(+0.00%)
Jul 19, 2016 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 18, 2016 1.610 1.610 1.610 1.610 1,500 -0.08(-4.73%)
Jul 14, 2016 1.690 1.690 1.690 0 +0.14(+9.03%)
Jul 13, 2016 1.530 1.760 1.530 1.550 13,900 +0.09(+6.16%)
Jul 12, 2016 1.500 1.500 1.460 1.460 2,100 +0.01(+0.69%)
Jul 11, 2016 1.450 1.450 1.450 1.450 142 +0.02(+1.40%)
Jul 07, 2016 1.430 1.430 1.430 0 -0.07(-4.67%)
Jul 04, 2016 1.500 1.500 1.500 0 +0.04(+2.74%)
Jun 30, 2016 1.460 1.460 1.460 0 -0.22(-13.10%)
Jun 29, 2016 1.600 1.680 1.600 1.680 300 +0.00(+0.00%)
Jun 28, 2016 1.680 1.680 1.680 1.680 750 +0.11(+7.01%)
Jun 24, 2016 1.570 1.570 1.570 0 -0.08(-4.85%)
Jun 23, 2016 1.660 1.770 1.650 1.650 7,600 -0.06(-3.51%)
Jun 21, 2016 1.710 1.710 1.710 0 +0.03(+1.79%)
Jun 20, 2016 1.680 1.680 1.680 1.680 1,550 +0.01(+0.60%)
Jun 17, 2016 1.700 1.700 1.670 1.670 7,382 -0.06(-3.47%)
Jun 14, 2016 1.730 1.730 1.730 0 -0.03(-1.70%)
Jun 13, 2016 1.760 1.760 1.760 1.760 1,300 +0.00(+0.00%)
Jun 10, 2016 1.780 1.780 1.760 1.760 1,350 -0.10(-5.38%)
Jun 08, 2016 1.860 1.860 1.860 0 +0.06(+3.33%)
Jun 07, 2016 1.800 1.800 1.800 1.800 2,800 +0.02(+1.12%)
Jun 06, 2016 1.800 1.800 1.780 1.780 1,400 -0.04(-2.20%)
Jun 02, 2016 1.820 1.820 1.820 0 -0.01(-0.55%)
Jun 01, 2016 1.830 1.830 1.830 1.830 1,300 +0.00(+0.00%)
May 31, 2016 1.840 1.840 1.830 1.830 2,000 +0.03(+1.67%)
May 30, 2016 1.820 1.820 1.800 1.800 3,000 -0.03(-1.64%)
May 26, 2016 1.830 1.830 1.830 0 +0.01(+0.55%)
May 24, 2016 1.820 1.820 1.820 0 +0.00(+0.00%)
May 20, 2016 1.820 1.820 1.820 0 +0.04(+2.25%)
May 19, 2016 1.800 1.800 1.780 1.780 2,000 -0.09(-4.81%)
May 18, 2016 1.870 1.870 1.870 1.870 2,000 +0.12(+6.86%)
May 16, 2016 1.750 1.750 1.750 0 -0.02(-1.13%)
May 11, 2016 1.770 1.770 1.770 0 +0.00(+0.00%)
May 10, 2016 1.810 1.810 1.770 1.770 5,730 -0.04(-2.21%)
May 09, 2016 1.840 1.840 1.810 1.810 300 -0.06(-3.21%)
May 05, 2016 1.870 1.870 1.870 0 +0.05(+2.75%)
May 04, 2016 1.850 1.850 1.820 1.820 9,500 -0.07(-3.70%)
May 03, 2016 1.890 1.890 1.890 1.890 181 -0.06(-3.08%)
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%)
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.