Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Asian Television Network International Ltd (TSV: SAT )

0.1100 UNCHANGED

Last Price Updated: 3:06 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	3.250	3.290	3.170	3.170	8,300	-0.08(-2.46%)
Feb 28, 2012		3.250	3.250	3.250	0	+0.00(+0.00%)
Feb 27, 2012	3.270	3.350	3.250	3.250	1,808	+0.01(+0.31%)
Feb 24, 2012	3.150	3.240	3.150	3.240	7,045	+0.09(+2.86%)
Feb 23, 2012	3.150	3.150	3.150	3.150	2,000	+0.06(+1.94%)
Feb 22, 2012	2.860	3.090	2.850	3.090	5,764	+0.04(+1.31%)
Feb 21, 2012	3.000	3.050	3.000	3.050	10,600	+0.15(+5.17%)
Feb 17, 2012		2.900	2.900	2.900	0	-0.10(-3.33%)
Feb 16, 2012	2.860	3.000	2.850	3.000	5,350	+0.15(+5.26%)
Feb 15, 2012	2.850	3.000	2.770	2.850	24,950	-0.01(-0.35%)
Feb 14, 2012	2.860	2.860	2.860	2.860	900	-0.14(-4.67%)
Feb 13, 2012	2.930	3.000	2.900	3.000	3,400	+0.00(+0.00%)
Feb 10, 2012	3.010	3.010	3.000	3.000	6,300	+0.00(+0.00%)
Feb 09, 2012	3.060	3.060	2.900	3.000	16,800	+0.01(+0.33%)
Feb 08, 2012	3.200	3.200	2.900	2.990	17,390	-0.23(-7.14%)
Feb 07, 2012	3.400	3.400	3.220	3.220	10,450	-0.18(-5.29%)
Feb 06, 2012	3.400	3.400	3.400	3.400	1,200	+0.00(+0.00%)
Feb 03, 2012	3.400	3.400	3.400	3.400	450	-0.05(-1.45%)
Feb 02, 2012	3.400	3.450	3.400	3.450	2,310	+0.05(+1.47%)
Feb 01, 2012	3.410	3.550	3.400	3.400	9,720	-0.16(-4.49%)
Jan 31, 2012	3.600	3.600	3.400	3.560	14,808	-0.04(-1.11%)
Jan 30, 2012	3.680	3.680	3.540	3.600	2,100	-0.08(-2.17%)
Jan 27, 2012	3.700	3.750	3.680	3.680	9,455	-0.02(-0.54%)
Jan 26, 2012	3.680	3.700	3.680	3.700	6,400	+0.00(+0.00%)
Jan 25, 2012	3.680	3.700	3.680	3.700	1,000	+0.00(+0.00%)
Jan 24, 2012	3.750	3.750	3.700	3.700	6,570	+0.00(+0.00%)
Jan 23, 2012	3.750	3.800	3.600	3.700	16,400	+0.00(+0.00%)
Jan 20, 2012	3.700	3.700	3.630	3.700	5,575	+0.00(+0.00%)
Jan 19, 2012	3.550	3.750	3.430	3.700	17,200	+0.20(+5.71%)
Jan 18, 2012	3.490	3.650	3.410	3.500	15,600	-0.15(-4.11%)
Jan 17, 2012	3.700	3.700	3.500	3.650	13,245	-0.05(-1.35%)
Jan 16, 2012	3.700	3.700	3.600	3.700	8,900	+0.02(+0.54%)
Jan 13, 2012	3.650	3.680	3.650	3.680	2,400	+0.18(+5.14%)
Jan 12, 2012	3.700	3.700	3.500	3.500	4,600	-0.20(-5.41%)
Jan 11, 2012	3.750	3.750	3.700	3.700	6,600	-0.05(-1.33%)
Jan 10, 2012	3.800	3.900	3.700	3.750	66,945	+0.00(+0.00%)
Jan 09, 2012	3.550	3.750	3.500	3.750	35,655	+0.25(+7.14%)
Jan 06, 2012	3.480	3.500	3.480	3.500	28,650	+0.14(+4.17%)
Jan 05, 2012	3.330	3.480	3.330	3.360	6,380	-0.04(-1.18%)
Jan 04, 2012	3.130	3.550	3.130	3.400	7,300	+0.38(+12.58%)
Dec 30, 2011	3.020	3.020	3.020	3.020	500	+0.00(+0.00%)
Dec 29, 2011	3.020	3.020	3.020	3.020	0	+0.00(+0.00%)
Dec 28, 2011	3.020	3.020	3.020	3.020	0	+0.00(+0.00%)
Dec 23, 2011	2.990	3.020	3.020	3.020	21,200	+0.21(+7.47%)
Dec 21, 2011	2.810	2.810	2.810	2.810	704	+0.01(+0.36%)
Dec 20, 2011	2.850	2.850	2.800	2.800	10,000	-0.19(-6.35%)
Dec 19, 2011	2.990	2.990	2.990	2.990	71	+0.19(+6.79%)
Dec 16, 2011	2.840	2.840	2.710	2.800	20,800	-0.15(-5.08%)
Dec 15, 2011	2.720	2.950	2.710	2.950	21,300	+0.23(+8.46%)
Dec 14, 2011	2.720	2.720	2.720	2.720	1,800	-0.08(-2.86%)
Dec 13, 2011	2.800	2.800	2.800	2.800	0	+0.00(+0.00%)
Dec 12, 2011	2.800	2.800	2.800	2.800	0	+0.00(+0.00%)
Dec 09, 2011	2.800	2.800	2.800	2.800	1,200	+0.10(+3.70%)
Dec 08, 2011		2.700	2.700	2.700	0	+0.00(+0.00%)
Dec 07, 2011		2.700	2.700	2.700	0	+0.00(+0.00%)
Dec 06, 2011	2.930	2.930	2.700	2.700	4,895	-0.23(-7.85%)
Dec 05, 2011	2.990	2.990	2.930	2.930	2,725	-0.02(-0.68%)
Dec 02, 2011	2.890	2.990	2.890	2.950	10,700	+0.03(+1.03%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Asian Television Network International Ltd (TSV: SAT )

Historical Prices