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 28, 2006 1.030 1.030 1.030 1.030 0 -0.02(-1.90%)
Apr 27, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 26, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 25, 2006 1.000 1.050 1.000 1.050 6,000 +0.05(+5.00%)
Apr 24, 2006 1.030 1.030 1.000 1.000 17,000 -0.04(-3.85%)
Apr 21, 2006 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Apr 20, 2006 1.050 1.050 1.040 1.040 5,000 -0.03(-2.80%)
Apr 19, 2006 1.080 1.080 1.050 1.070 3,000 +0.01(+0.94%)
Apr 18, 2006 1.020 1.060 1.000 1.060 47,500 +0.01(+0.95%)
Apr 17, 2006 1.050 1.050 1.050 1.050 30,500 +0.00(+0.00%)
Apr 13, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 12, 2006 1.050 1.050 1.050 1.050 2,500 +0.05(+5.00%)
Apr 11, 2006 1.000 1.000 1.000 1.000 7,200 -0.08(-7.41%)
Apr 10, 2006 1.000 1.080 1.000 1.080 2,400 +0.08(+8.00%)
Apr 07, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 06, 2006 1.020 1.050 1.000 1.000 10,200 -0.13(-11.50%)
Apr 05, 2006 1.070 1.130 1.070 1.130 5,500 +0.00(+0.00%)
Apr 04, 2006 1.130 1.130 1.130 1.130 8,000 -0.02(-1.74%)
Apr 03, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 31, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 30, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 29, 2006 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Mar 28, 2006 1.200 1.200 1.150 1.150 6,500 -0.05(-4.17%)
Mar 27, 2006 1.300 1.300 1.200 1.200 11,300 -0.09(-6.98%)
Mar 24, 2006 1.200 1.290 1.200 1.290 20,100 +0.14(+12.17%)
Mar 21, 2006 1.130 1.300 1.100 1.150 66,050 +0.05(+4.55%)
Mar 20, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 17, 2006 1.100 1.100 1.100 1.100 5,000 -0.05(-4.35%)
Mar 16, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 15, 2006 1.150 1.150 1.150 1.150 3,000 +0.00(+0.00%)
Mar 14, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 13, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 10, 2006 1.000 1.150 1.000 1.150 12,000 +0.20(+21.05%)
Mar 09, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 08, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 07, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 06, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 03, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 02, 2006 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Mar 01, 2006 1.050 1.050 0.9500 0.9500 1,000 -0.07(-6.86%)
Feb 28, 2006 1.020 1.020 1.020 1.020 0 +0.01(+0.99%)
Feb 27, 2006 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 24, 2006 1.010 1.010 1.010 1.010 6,000 +0.00(+0.00%)
Feb 23, 2006 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 22, 2006 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 21, 2006 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Feb 17, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 15, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 14, 2006 1.230 1.230 1.000 1.000 6,000 +0.00(+0.00%)
Feb 13, 2006 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Feb 10, 2006 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 09, 2006 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 08, 2006 0.8800 1.020 0.8800 1.020 50,150 -0.23(-18.40%)
Feb 07, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 06, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 03, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 02, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 01, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 31, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 30, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 27, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 26, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 25, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 24, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 23, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 20, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 19, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 18, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 17, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 13, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 12, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 11, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 10, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 09, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 06, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 05, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 04, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 03, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 30, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 29, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 28, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 23, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 22, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 21, 2005 1.000 1.250 1.000 1.250 10,400 +0.00(+0.00%)
Dec 20, 2005 1.000 1.250 1.000 1.250 10,400 +0.35(+38.89%)
Dec 19, 2005 1.100 1.100 0.9000 0.9000 4,000 -0.20(-18.18%)
Dec 16, 2005 1.050 1.100 1.000 1.100 15,000 +0.00(+0.00%)
Dec 15, 2005 1.000 1.150 1.000 1.100 14,600 +0.18(+19.57%)
Dec 14, 2005 0.9200 0.9200 0.9200 0.9200 110 +0.02(+2.22%)
Dec 13, 2005 1.050 1.150 0.9000 0.9000 5,100 -0.05(-5.26%)
Dec 12, 2005 0.7000 0.9500 0.7000 0.9500 25,000 +0.14(+17.28%)
Dec 09, 2005 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Dec 08, 2005 0.8100 0.8100 0.8100 0.8100 10,000 +0.01(+1.25%)
Dec 07, 2005 0.8000 0.8000 0.8000 0.8000 2,000 -0.08(-9.09%)
Dec 06, 2005 0.8500 0.8800 0.8500 0.8800 4,200 +0.08(+10.00%)
Dec 05, 2005 0.7500 0.8000 0.7500 0.8000 29,000 +0.09(+12.68%)
Dec 02, 2005 0.7000 0.7100 0.7000 0.7100 54,500 +0.06(+9.23%)
Dec 01, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 30, 2005 0.6500 0.6600 0.6300 0.6500 25,000 -0.05(-7.14%)
Nov 29, 2005 0.6400 0.7000 0.6300 0.7000 42,000 +0.05(+7.69%)
Nov 25, 2005 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Nov 23, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 22, 2005 0.7000 0.7000 0.7000 0.7000 6,000 +0.05(+7.69%)
Nov 21, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 18, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 17, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 16, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 15, 2005 0.6500 0.6500 0.6500 0.6500 10,000 +0.05(+8.33%)
Nov 14, 2005 0.6000 0.6000 0.6000 0.6000 3,000 +0.01(+1.69%)
Nov 11, 2005 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Nov 10, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 09, 2005 0.5800 0.6000 0.5800 0.6000 14,000 +0.10(+20.00%)
Nov 08, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 07, 2005 0.5000 0.5000 0.5000 0.5000 13,000 -0.05(-9.09%)
Nov 04, 2005 0.5800 0.5800 0.5500 0.5500 20,300 -0.01(-1.79%)
Nov 03, 2005 0.5800 0.5800 0.5600 0.5600 18,000 -0.03(-5.08%)
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.