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 (%)
Sep 28, 2007 2.750 2.900 2.700 2.860 5,100 -0.02(-0.69%)
Sep 27, 2007 2.750 2.900 2.500 2.880 10,500 +0.03(+1.05%)
Sep 26, 2007 2.920 2.950 2.850 2.850 2,000 -0.10(-3.39%)
Sep 25, 2007 2.650 2.980 2.650 2.950 2,650 +0.00(+0.00%)
Sep 24, 2007 2.940 2.950 2.940 2.950 10,000 +0.10(+3.51%)
Sep 21, 2007 2.840 2.850 2.800 2.850 6,000 +0.04(+1.42%)
Sep 20, 2007 2.830 2.850 2.810 2.810 4,500 +0.01(+0.36%)
Sep 19, 2007 2.810 2.810 2.700 2.800 2,000 -0.05(-1.75%)
Sep 18, 2007 2.550 2.850 2.550 2.850 44,100 +0.40(+16.33%)
Sep 17, 2007 2.320 2.500 2.320 2.450 65,400 -0.03(-1.21%)
Sep 14, 2007 2.510 2.550 2.480 2.480 12,400 -0.07(-2.75%)
Sep 13, 2007 2.600 2.600 2.510 2.550 25,000 -0.30(-10.53%)
Sep 12, 2007 2.600 2.850 2.510 2.850 16,600 +0.25(+9.62%)
Sep 11, 2007 2.650 2.650 2.500 2.600 17,500 -0.40(-13.33%)
Sep 10, 2007 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 07, 2007 2.900 3.000 2.900 3.000 104,700 +0.00(+0.00%)
Sep 06, 2007 3.000 3.000 3.000 3.000 1,300 +0.00(+0.00%)
Sep 05, 2007 2.800 3.000 2.800 3.000 73,078 +0.25(+9.09%)
Sep 04, 2007 2.600 2.750 2.600 2.750 23,300 +0.16(+6.18%)
Aug 31, 2007 2.550 2.590 2.550 2.590 9,500 -0.01(-0.38%)
Aug 30, 2007 2.580 2.600 2.580 2.600 16,800 +0.00(+0.00%)
Aug 29, 2007 2.630 2.630 2.580 2.600 35,900 -0.03(-1.14%)
Aug 28, 2007 2.630 2.630 2.630 2.630 3,500 -0.12(-4.36%)
Aug 27, 2007 2.750 2.750 2.630 2.750 7,500 +0.00(+0.00%)
Aug 24, 2007 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Aug 23, 2007 2.700 2.750 2.630 2.750 19,900 +0.00(+0.00%)
Aug 22, 2007 2.750 2.750 2.750 2.750 100 +0.12(+4.56%)
Aug 21, 2007 2.630 2.630 2.630 2.630 10,200 -0.12(-4.36%)
Aug 20, 2007 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Aug 17, 2007 2.750 2.750 2.750 2.750 21,100 +0.12(+4.56%)
Aug 16, 2007 2.630 2.630 2.630 2.630 22,500 +0.00(+0.00%)
Aug 15, 2007 2.630 2.750 2.630 2.630 36,350 +0.00(+0.00%)
Aug 14, 2007 2.750 2.750 2.630 2.630 38,300 -0.12(-4.36%)
Aug 13, 2007 2.900 2.900 2.750 2.750 56,400 -0.25(-8.33%)
Aug 10, 2007 3.000 3.000 3.000 3.000 3,000 +0.01(+0.33%)
Aug 09, 2007 2.750 2.990 2.750 2.990 4,000 +0.00(+0.00%)
Aug 08, 2007 2.750 3.000 2.750 2.990 51,300 +0.24(+8.73%)
Aug 07, 2007 2.890 2.890 2.750 2.750 27,700 -0.15(-5.17%)
Aug 06, 2007 2.750 2.900 2.750 2.900 20,900 +0.00(+0.00%)
Aug 03, 2007 2.750 2.900 2.750 2.900 20,900 +0.07(+2.47%)
Aug 02, 2007 2.750 2.830 2.750 2.830 36,000 +0.07(+2.54%)
Aug 01, 2007 2.700 2.800 2.630 2.760 77,400 +0.00(+0.00%)
Jul 31, 2007 2.550 2.760 2.500 2.760 17,500 +0.26(+10.40%)
Jul 30, 2007 2.500 2.540 2.500 2.500 18,400 +0.10(+4.17%)
Jul 27, 2007 2.350 2.400 2.350 2.400 19,400 +0.05(+2.13%)
Jul 26, 2007 2.350 2.350 2.300 2.350 13,000 -0.05(-2.08%)
Jul 25, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 24, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 23, 2007 2.400 2.400 2.400 2.400 6,075 +0.00(+0.00%)
Jul 20, 2007 2.400 2.650 2.400 2.400 9,700 +0.15(+6.67%)
Jul 19, 2007 2.250 2.300 2.250 2.250 13,600 +0.00(+0.00%)
Jul 18, 2007 2.250 2.250 2.250 2.250 12,000 +0.00(+0.00%)
Jul 17, 2007 2.190 2.250 2.180 2.250 14,200 +0.07(+3.21%)
Jul 16, 2007 2.150 2.250 2.100 2.180 47,300 +0.03(+1.40%)
Jul 13, 2007 2.090 2.150 2.090 2.150 5,200 +0.05(+2.38%)
Jul 12, 2007 2.050 2.100 2.050 2.100 20,900 +0.00(+0.00%)
Jul 11, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 10, 2007 2.050 2.100 2.050 2.100 10,000 +0.00(+0.00%)
Jul 09, 2007 2.050 2.100 2.050 2.100 11,000 +0.00(+0.00%)
Jul 06, 2007 2.050 2.100 2.050 2.100 12,000 +0.07(+3.45%)
Jul 05, 2007 2.030 2.030 2.030 2.030 0 -0.02(-0.98%)
Jul 03, 2007 2.050 2.050 2.050 2.050 10,500 +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.