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 (%)
Mar 29, 2018 0.5100 0.5100 0.5100 400 +0.04(+7.37%)
Mar 22, 2018 0.4750 0.4750 0.4750 0 -0.05(-8.65%)
Mar 21, 2018 0.4600 0.5200 0.4600 0.5200 29,925 +0.03(+6.12%)
Mar 16, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 12, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 09, 2018 0.4900 0.4900 0.4900 0.4900 626 -0.01(-1.01%)
Mar 08, 2018 0.4950 0.4950 0.4950 0.4950 20,000 +0.01(+1.02%)
Mar 01, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Feb 22, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 15, 2018 0.5000 0.5000 0.4900 0.4900 2,500 -0.01(-2.00%)
Feb 13, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2018 0.5000 0.5000 0.5000 0.5000 6,200 -0.01(-1.96%)
Feb 08, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 06, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Feb 05, 2018 0.4900 0.4900 0.4900 0.4900 3,000 -0.01(-2.00%)
Feb 02, 2018 0.5000 0.5000 0.4800 0.5000 21,710 +0.00(+0.00%)
Feb 01, 2018 0.4900 0.5000 0.4900 0.5000 15,431 +0.00(+0.00%)
Jan 31, 2018 0.5000 0.5000 0.5000 0.5000 12,059 +0.01(+1.01%)
Jan 30, 2018 0.4850 0.5300 0.4850 0.4950 56,300 -0.01(-1.00%)
Jan 29, 2018 0.4200 0.5100 0.4200 0.5000 18,935 +0.10(+26.58%)
Jan 26, 2018 0.4050 0.4050 0.3950 0.3950 16,000 -0.01(-2.47%)
Jan 23, 2018 0.4050 0.4050 0.4050 0 -0.01(-1.82%)
Jan 19, 2018 0.4125 0.4125 0.4125 0 +0.01(+1.85%)
Jan 18, 2018 0.3850 0.4050 0.3850 0.4050 9,500 -0.03(-7.95%)
Jan 17, 2018 0.4400 0.4400 0.4400 0.4400 6,835 +0.03(+6.02%)
Jan 05, 2018 0.4150 0.4150 0.4150 0 -0.04(-8.79%)
Jan 03, 2018 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 02, 2018 0.4550 0.4550 0.4550 0.4550 6,000 +0.06(+15.19%)
Dec 29, 2017 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Dec 27, 2017 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 22, 2017 0.3900 0.3900 0.3900 0.3900 4,000 +0.01(+2.63%)
Dec 20, 2017 0.3800 0.3800 0.3800 250 -0.04(-9.52%)
Dec 18, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Dec 15, 2017 0.4000 0.4150 0.4000 0.4150 6,000 +0.01(+3.75%)
Dec 13, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 12, 2017 0.3800 0.4000 0.3800 0.4000 5,600 +0.02(+5.26%)
Dec 06, 2017 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 05, 2017 0.4050 0.4050 0.3900 0.3900 5,200 -0.07(-14.29%)
Dec 04, 2017 0.4550 0.4550 0.4550 0.4550 12,000 +0.04(+8.33%)
Dec 01, 2017 0.4000 0.4200 0.3850 0.4200 15,500 +0.04(+10.53%)
Nov 30, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+4.11%)
Nov 29, 2017 0.3900 0.3900 0.3650 0.3650 12,000 -0.04(-8.75%)
Nov 28, 2017 0.4550 0.4550 0.4000 0.4000 61,000 -0.09(-19.19%)
Nov 27, 2017 0.4600 0.4950 0.4500 0.4950 43,000 +0.03(+7.61%)
Nov 24, 2017 0.4700 0.4700 0.4600 0.4600 2,400 -0.03(-7.07%)
Nov 20, 2017 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
Nov 17, 2017 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Nov 13, 2017 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Nov 10, 2017 0.5200 0.5200 0.5000 0.5000 9,500 +0.00(+0.00%)
Nov 09, 2017 0.5000 0.5000 0.5000 0.5000 6,000 +0.02(+4.17%)
Nov 06, 2017 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 02, 2017 0.4800 0.4800 0.4800 300 +0.01(+1.05%)
Oct 31, 2017 0.4750 0.4750 0.4750 1 -0.02(-3.06%)
Oct 30, 2017 0.5000 0.5200 0.4750 0.4900 18,650 -0.01(-2.00%)
Oct 27, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 26, 2017 0.5000 0.5000 0.4800 0.5000 26,000 +0.00(+0.00%)
Oct 24, 2017 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Oct 23, 2017 0.5200 0.5600 0.5100 0.5600 9,500 +0.06(+12.00%)
Oct 19, 2017 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Oct 18, 2017 0.5200 0.5200 0.5200 0.5200 8,000 -0.08(-13.33%)
Oct 17, 2017 0.5600 0.6000 0.5600 0.6000 26,000 +0.01(+1.69%)
Oct 16, 2017 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
Oct 11, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 10, 2017 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Oct 05, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2017 0.6000 0.6000 0.6000 0.6000 4,500 +0.03(+5.26%)
Oct 03, 2017 0.5700 0.5700 0.5700 0.5700 10,100 -0.03(-5.00%)
Sep 26, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 25, 2017 0.6300 0.6300 0.5800 0.6000 27,500 -0.06(-9.09%)
Sep 19, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 14, 2017 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Sep 13, 2017 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Sep 12, 2017 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Sep 08, 2017 0.7000 0.7000 0.7000 400 -0.01(-1.41%)
Sep 07, 2017 0.7100 0.7100 0.7100 0.7100 1,000 -0.02(-2.74%)
Sep 06, 2017 0.7300 0.7300 0.7300 0.7300 5,025 +0.03(+4.29%)
Sep 05, 2017 0.7200 0.7200 0.7000 0.7000 9,400 -0.05(-6.67%)
Sep 01, 2017 0.7600 0.7600 0.7500 0.7500 11,000 +0.00(+0.00%)
Aug 31, 2017 0.7500 0.7500 0.7500 0.7500 4,400 -0.05(-6.25%)
Aug 30, 2017 0.8000 0.8000 0.8000 0.8000 8,500 +0.00(+0.00%)
Aug 29, 2017 0.7300 0.8000 0.7300 0.8000 57,700 +0.14(+21.21%)
Aug 28, 2017 0.7600 0.7600 0.6600 0.6600 37,000 -0.04(-5.71%)
Aug 23, 2017 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 22, 2017 0.7100 0.7100 0.7100 0.7100 1,000 -0.02(-2.74%)
Aug 18, 2017 0.7300 0.7300 0.7300 0 -0.10(-12.05%)
Aug 16, 2017 0.8300 0.8300 0.8300 280 +0.05(+6.41%)
Aug 15, 2017 0.7200 0.7800 0.7200 0.7800 30,000 +0.03(+4.00%)
Aug 11, 2017 0.7500 0.7500 0.7500 0 -0.06(-7.41%)
Aug 09, 2017 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Aug 03, 2017 0.7800 0.7800 0.7800 275 -0.05(-6.02%)
Aug 01, 2017 0.8300 0.8300 0.8300 0 +0.08(+10.67%)
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%)
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.