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 (%)
Jul 31, 2017 0.7900 0.7900 0.7500 0.7500 18,841 -0.07(-8.54%)
Jul 26, 2017 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Jul 21, 2017 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Jul 18, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 17, 2017 0.8600 0.8600 0.8500 0.8500 9,100 -0.01(-1.16%)
Jul 14, 2017 0.9000 0.9200 0.8600 0.8600 3,500 +0.00(+0.00%)
Jul 13, 2017 0.8600 0.8600 0.8600 0.8600 6,000 +0.00(+0.00%)
Jul 11, 2017 0.8600 0.8600 0.8600 0 -0.06(-6.52%)
Jul 04, 2017 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 03, 2017 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jun 27, 2017 0.9200 0.9200 0.9200 232 -0.02(-2.13%)
Jun 26, 2017 0.9400 0.9400 0.9400 0.9400 15,000 +0.04(+4.44%)
Jun 23, 2017 0.9100 0.9100 0.9000 0.9000 76,500 -0.02(-2.17%)
Jun 21, 2017 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Jun 19, 2017 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Jun 16, 2017 0.9400 0.9400 0.9400 0.9400 1,700 +0.00(+0.00%)
Jun 15, 2017 0.9400 0.9400 0.9400 0.9400 2,000 +0.02(+2.17%)
Jun 14, 2017 0.9800 0.9900 0.9200 0.9200 25,000 -0.02(-2.13%)
Jun 12, 2017 0.9400 0.9400 0.9400 0 -0.05(-5.05%)
Jun 09, 2017 0.9500 1.000 0.9200 0.9900 47,900 +0.02(+2.06%)
Jun 07, 2017 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Jun 06, 2017 0.9900 0.9900 0.9900 0.9900 25,013 -0.09(-8.33%)
Jun 01, 2017 1.080 1.080 1.080 0 -0.03(-2.70%)
May 31, 2017 1.110 1.110 1.110 1.110 15,050 +0.12(+12.12%)
May 30, 2017 1.050 1.050 0.9900 0.9900 100,900 -0.02(-1.98%)
May 29, 2017 1.010 1.010 1.010 1.010 200 +0.01(+1.00%)
May 24, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
May 23, 2017 1.000 1.000 1.000 1.000 2,600 +0.00(+0.00%)
May 19, 2017 1.010 1.020 1.000 1.000 2,000 -0.03(-2.91%)
May 18, 2017 1.020 1.030 0.9500 1.030 33,900 -0.06(-5.50%)
May 17, 2017 1.100 1.100 1.090 1.090 2,400 -0.01(-0.91%)
May 16, 2017 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
May 12, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
May 10, 2017 1.100 1.100 1.100 0 -0.09(-7.56%)
May 03, 2017 1.190 1.190 1.190 0 +0.03(+2.59%)
May 02, 2017 1.150 1.160 1.120 1.160 26,500 +0.00(+0.00%)
May 01, 2017 1.200 1.200 1.160 1.160 3,801 -0.05(-4.13%)
Apr 28, 2017 1.230 1.230 1.210 1.210 1,454 +0.01(+0.83%)
Apr 27, 2017 1.200 1.200 1.200 1.200 4,000 +0.00(+0.00%)
Apr 24, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 21, 2017 1.200 1.200 1.200 1.200 500 -0.01(-0.83%)
Apr 19, 2017 1.210 1.210 1.210 0 -0.03(-2.42%)
Apr 18, 2017 1.240 1.240 1.240 1.240 1,500 +0.03(+2.48%)
Apr 17, 2017 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
Apr 13, 2017 1.210 1.210 1.210 1.210 300 -0.01(-0.82%)
Apr 12, 2017 1.220 1.220 1.220 1.220 2,000 -0.02(-1.61%)
Apr 11, 2017 1.230 1.240 1.230 1.240 13,500 +0.00(+0.00%)
Apr 07, 2017 1.240 1.240 1.240 0 -0.01(-0.80%)
Apr 06, 2017 1.250 1.250 1.250 1.250 1,000 +0.03(+2.46%)
Apr 05, 2017 1.220 1.220 1.220 1.220 500 -0.02(-1.61%)
Apr 04, 2017 1.240 1.240 1.240 1.240 1,400 +0.00(+0.00%)
Apr 03, 2017 1.230 1.240 1.230 1.240 15,000 +0.04(+3.33%)
Mar 30, 2017 1.200 1.200 1.200 0 +0.01(+0.84%)
Mar 29, 2017 1.190 1.190 1.190 1.190 500 +0.00(+0.00%)
Mar 28, 2017 1.200 1.200 1.190 1.190 2,000 -0.01(-0.83%)
Mar 22, 2017 1.200 1.200 1.200 0 -0.02(-1.64%)
Mar 21, 2017 1.210 1.220 1.210 1.220 1,000 -0.03(-2.40%)
Mar 20, 2017 1.220 1.250 1.200 1.250 11,900 +0.04(+3.31%)
Mar 16, 2017 1.210 1.210 1.210 0 +0.01(+0.83%)
Mar 15, 2017 1.190 1.200 1.190 1.200 2,000 +0.00(+0.00%)
Mar 14, 2017 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Mar 13, 2017 1.190 1.200 1.190 1.200 20,000 +0.01(+0.84%)
Mar 10, 2017 1.190 1.190 1.190 1.190 6,500 +0.00(+0.00%)
Mar 09, 2017 1.230 1.240 1.190 1.190 26,600 -0.01(-0.83%)
Mar 07, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 06, 2017 1.210 1.210 1.190 1.200 20,502 +0.01(+0.84%)
Mar 03, 2017 1.240 1.240 1.180 1.190 29,900 -0.03(-2.46%)
Mar 02, 2017 1.200 1.230 1.170 1.220 28,500 -0.01(-0.81%)
Mar 01, 2017 1.230 1.230 1.230 1.230 200 +0.03(+2.50%)
Feb 27, 2017 1.200 1.200 1.200 0 -0.05(-4.00%)
Feb 24, 2017 1.210 1.250 1.200 1.250 3,400 +0.04(+3.31%)
Feb 23, 2017 1.230 1.230 1.210 1.210 24,500 -0.03(-2.42%)
Feb 22, 2017 1.280 1.290 1.240 1.240 15,900 -0.04(-3.13%)
Feb 21, 2017 1.200 1.290 1.200 1.280 9,225 +0.08(+6.67%)
Feb 17, 2017 1.200 1.200 1.200 0 -0.02(-1.64%)
Feb 16, 2017 1.290 1.290 1.220 1.220 22,600 +0.00(+0.00%)
Feb 15, 2017 1.210 1.220 1.210 1.220 8,400 -0.01(-0.81%)
Feb 14, 2017 1.210 1.230 1.210 1.230 5,000 -0.01(-0.81%)
Feb 13, 2017 1.240 1.240 1.240 1.240 2,000 +0.01(+0.81%)
Feb 10, 2017 1.230 1.230 1.230 1.230 300 +0.01(+0.82%)
Feb 09, 2017 1.220 1.220 1.220 1.220 200 +0.00(+0.00%)
Feb 08, 2017 1.260 1.260 1.210 1.220 14,100 -0.04(-3.17%)
Feb 06, 2017 1.260 1.260 1.260 0 -0.03(-2.33%)
Feb 03, 2017 1.290 1.290 1.290 1.290 100 +0.04(+3.20%)
Feb 02, 2017 1.240 1.300 1.200 1.250 47,800 +0.00(+0.00%)
Feb 01, 2017 1.250 1.250 1.250 1.250 1,003 +0.00(+0.00%)
Jan 31, 2017 1.350 1.350 1.250 1.250 12,251 -0.03(-2.34%)
Jan 30, 2017 1.280 1.280 1.280 1.280 9,500 +0.01(+0.79%)
Jan 27, 2017 1.350 1.360 1.270 1.270 11,100 -0.06(-4.51%)
Jan 24, 2017 1.330 1.330 1.330 0 +0.07(+5.56%)
Jan 23, 2017 1.260 1.260 1.260 1.260 539 -0.09(-6.67%)
Jan 20, 2017 1.310 1.360 1.260 1.350 12,300 +0.10(+8.00%)
Jan 18, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 16, 2017 1.250 1.250 1.250 0 -0.06(-4.58%)
Jan 13, 2017 1.310 1.310 1.310 1.310 2,200 +0.07(+5.65%)
Jan 12, 2017 1.310 1.310 1.240 1.240 3,700 -0.07(-5.34%)
Jan 11, 2017 1.310 1.310 1.310 1.310 1,750 +0.00(+0.00%)
Jan 10, 2017 1.310 1.310 1.300 1.310 2,100 -0.04(-2.96%)
Jan 09, 2017 1.340 1.350 1.340 1.350 6,000 +0.01(+0.75%)
Jan 05, 2017 1.340 1.340 1.340 0 -0.01(-0.74%)
Jan 04, 2017 1.280 1.350 1.280 1.350 4,862 +0.00(+0.00%)
Dec 30, 2016 1.350 1.350 1.350 0 +0.18(+15.38%)
Dec 29, 2016 1.210 1.210 1.160 1.170 11,500 -0.03(-2.50%)
Dec 28, 2016 1.200 1.200 1.200 1.200 1,070 +0.00(+0.00%)
Dec 23, 2016 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 22, 2016 1.200 1.200 1.150 1.200 6,100 +0.00(+0.00%)
Dec 21, 2016 1.200 1.200 1.200 1.200 7,400 +0.00(+0.00%)
Dec 20, 2016 1.200 1.200 1.200 1.200 21,273 +0.05(+4.35%)
Dec 15, 2016 1.150 1.150 1.150 0 -0.05(-4.17%)
Dec 14, 2016 1.200 1.200 1.200 1.200 3,500 +0.00(+0.00%)
Dec 13, 2016 1.200 1.200 1.200 1.200 650 +0.00(+0.00%)
Dec 12, 2016 1.190 1.200 1.190 1.200 3,400 +0.05(+4.35%)
Dec 09, 2016 1.120 1.150 1.100 1.150 21,850 +0.03(+2.68%)
Dec 08, 2016 1.120 1.120 1.120 1.120 1,000 -0.02(-1.75%)
Dec 07, 2016 1.200 1.200 1.140 1.140 8,700 -0.06(-5.00%)
Dec 06, 2016 1.190 1.200 1.190 1.200 1,967 +0.09(+8.11%)
Dec 05, 2016 1.250 1.250 1.110 1.110 6,200 -0.05(-4.31%)
Dec 02, 2016 1.170 1.200 1.160 1.160 7,100 -0.04(-3.33%)
Dec 01, 2016 1.200 1.220 1.200 1.200 10,200 -0.01(-0.83%)
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%)
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.