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
Streaming Delayed 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 (%)
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%)
Feb 01, 2007 1.550 1.660 1.550 1.650 21,600 +0.15(+10.00%)
Jan 31, 2007 1.520 1.520 1.500 1.500 5,000 -0.05(-3.23%)
Jan 30, 2007 1.550 1.550 1.530 1.550 10,900 +0.05(+3.33%)
Jan 29, 2007 1.680 1.680 1.500 1.500 10,260 -0.15(-9.09%)
Jan 26, 2007 1.740 1.740 1.650 1.650 30,500 -0.05(-2.94%)
Jan 25, 2007 1.700 1.700 1.650 1.700 16,500 +0.12(+7.59%)
Jan 24, 2007 1.580 1.700 1.570 1.580 20,100 +0.03(+1.94%)
Jan 23, 2007 1.550 1.550 1.500 1.550 18,025 +0.09(+6.16%)
Jan 22, 2007 1.380 1.500 1.380 1.460 46,750 +0.08(+5.80%)
Jan 19, 2007 1.350 1.390 1.350 1.380 11,000 +0.03(+2.22%)
Jan 18, 2007 1.350 1.350 1.350 1.350 1,000 -0.02(-1.46%)
Jan 17, 2007 1.330 1.370 1.290 1.370 14,600 +0.09(+7.03%)
Jan 16, 2007 1.270 1.300 1.270 1.280 23,000 +0.08(+6.67%)
Jan 12, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 11, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 10, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 09, 2007 1.200 1.200 1.200 1.200 11,500 -0.04(-3.23%)
Jan 08, 2007 1.200 1.240 1.200 1.240 16,909 +0.03(+2.48%)
Jan 05, 2007 1.200 1.210 1.200 1.210 19,700 +0.01(+0.83%)
Jan 04, 2007 1.200 1.200 1.200 1.200 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.