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 (%)
Apr 30, 2007 1.850 1.850 1.790 1.790 3,500 -0.06(-3.24%)
Apr 27, 2007 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 26, 2007 1.760 1.850 1.750 1.850 24,900 +0.09(+5.11%)
Apr 25, 2007 1.750 1.760 1.750 1.760 4,000 -0.06(-3.30%)
Apr 24, 2007 1.850 1.850 1.820 1.820 2,100 -0.07(-3.70%)
Apr 23, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Apr 20, 2007 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Apr 19, 2007 1.880 1.890 1.880 1.890 1,200 +0.09(+5.00%)
Apr 18, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 17, 2007 1.720 1.800 1.710 1.800 13,000 +0.09(+5.26%)
Apr 16, 2007 1.750 1.800 1.700 1.710 34,000 -0.19(-10.00%)
Apr 13, 2007 1.800 1.900 1.750 1.900 45,600 +0.09(+4.97%)
Apr 12, 2007 1.890 1.890 1.800 1.810 15,300 -0.08(-4.23%)
Apr 11, 2007 1.820 1.890 1.820 1.890 12,200 -0.03(-1.56%)
Apr 10, 2007 1.900 1.920 1.810 1.920 28,100 -0.08(-4.00%)
Apr 09, 2007 1.870 2.000 1.850 2.000 7,600 +0.15(+8.11%)
Apr 05, 2007 2.100 2.100 1.850 1.850 16,500 -0.15(-7.50%)
Apr 04, 2007 2.170 2.170 2.000 2.000 13,000 +0.01(+0.50%)
Apr 03, 2007 1.950 1.990 1.950 1.990 6,800 +0.09(+4.74%)
Apr 02, 2007 1.990 1.990 1.900 1.900 13,800 -0.10(-5.00%)
Mar 30, 2007 2.000 2.050 2.000 2.000 11,700 -0.09(-4.31%)
Mar 29, 2007 1.850 2.090 1.850 2.090 36,600 +0.24(+12.97%)
Mar 28, 2007 1.850 1.990 1.850 1.850 24,000 -0.10(-5.13%)
Mar 27, 2007 1.890 1.950 1.770 1.950 125,100 +0.05(+2.63%)
Mar 26, 2007 2.140 2.140 1.900 1.900 35,450 -0.10(-5.00%)
Mar 23, 2007 1.900 2.050 1.900 2.000 20,250 +0.27(+15.61%)
Mar 22, 2007 1.850 1.850 1.730 1.730 6,000 +0.01(+0.58%)
Mar 21, 2007 1.700 1.720 1.700 1.720 5,000 +0.07(+4.24%)
Mar 20, 2007 1.650 1.650 1.650 1.650 500 -0.02(-1.20%)
Mar 19, 2007 1.650 1.750 1.650 1.670 5,980 -0.08(-4.57%)
Mar 16, 2007 1.700 1.750 1.700 1.750 24,600 +0.06(+3.55%)
Mar 15, 2007 1.550 1.690 1.550 1.690 69,185 +0.19(+12.67%)
Mar 14, 2007 1.500 1.500 1.500 1.500 5,300 -0.05(-3.23%)
Mar 13, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 12, 2007 1.490 1.550 1.460 1.550 5,500 +0.01(+0.65%)
Mar 09, 2007 1.540 1.540 1.540 1.540 3,800 +0.01(+0.65%)
Mar 08, 2007 1.590 1.590 1.530 1.530 3,700 +0.02(+1.32%)
Mar 07, 2007 1.500 1.510 1.500 1.510 2,300 -0.10(-6.21%)
Mar 06, 2007 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 05, 2007 1.500 1.610 1.500 1.610 17,700 -0.01(-0.62%)
Mar 02, 2007 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 01, 2007 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Feb 28, 2007 1.650 1.650 1.620 1.620 6,800 +0.12(+8.00%)
Feb 27, 2007 1.460 1.630 1.450 1.500 48,797 -0.10(-6.25%)
Feb 26, 2007 1.600 1.600 1.600 1.600 53,500 +0.00(+0.00%)
Feb 23, 2007 1.500 1.600 1.500 1.600 29,210 +0.10(+6.67%)
Feb 22, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 21, 2007 1.500 1.500 1.500 1.500 15,900 -0.05(-3.23%)
Feb 20, 2007 1.550 1.550 1.550 1.550 1,000 +0.12(+8.39%)
Feb 16, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Feb 15, 2007 1.450 1.450 1.430 1.430 9,000 -0.06(-4.03%)
Feb 14, 2007 1.510 1.510 1.470 1.490 42,263 -0.11(-6.88%)
Feb 13, 2007 1.500 1.600 1.500 1.600 29,478 +0.01(+0.63%)
Feb 12, 2007 1.510 1.590 1.500 1.590 14,150 +0.06(+3.92%)
Feb 09, 2007 1.600 1.600 1.530 1.530 6,000 -0.10(-6.13%)
Feb 08, 2007 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Feb 07, 2007 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Feb 06, 2007 1.600 1.630 1.530 1.630 10,300 +0.10(+6.54%)
Feb 05, 2007 1.630 1.630 1.530 1.530 6,000 -0.12(-7.27%)
Feb 02, 2007 1.500 1.650 1.500 1.650 10,200 +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.
 
 
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.