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 )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 8, 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 (%)
May 31, 2012 3.000 3.000 3.000 3.000 4,950 +0.00(+0.00%)
May 30, 2012 3.100 3.100 3.000 3.000 2,500 -0.10(-3.23%)
May 29, 2012 2.900 3.100 2.900 3.100 4,955 +0.10(+3.33%)
May 28, 2012 3.400 3.400 2.900 3.000 64,567 -0.40(-11.76%)
May 25, 2012 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
May 24, 2012 3.500 3.500 3.400 3.400 11,100 +0.00(+0.00%)
May 23, 2012 3.410 3.410 3.400 3.400 20,900 +0.00(+0.00%)
May 22, 2012 3.400 3.400 3.400 3.400 11,000 +0.00(+0.00%)
May 18, 2012 3.400 3.400 3.400 0 +0.00(+0.00%)
May 17, 2012 3.400 3.400 3.400 3.400 3,000 +0.00(+0.00%)
May 16, 2012 3.500 3.500 3.400 3.400 4,600 +0.00(+0.00%)
May 15, 2012 3.500 3.500 3.400 3.400 11,840 -0.12(-3.41%)
May 14, 2012 3.450 3.520 3.450 3.520 335 +0.01(+0.28%)
May 11, 2012 3.510 3.510 3.510 3.510 1,000 +0.01(+0.29%)
May 10, 2012 3.550 3.550 3.450 3.500 6,058 +0.00(+0.00%)
May 09, 2012 3.500 3.550 3.500 3.500 2,500 +0.00(+0.00%)
May 08, 2012 3.500 3.500 3.400 3.500 4,000 +0.05(+1.45%)
May 07, 2012 3.400 3.450 3.400 3.450 1,800 +0.05(+1.47%)
May 04, 2012 3.450 3.450 3.400 3.400 1,675 +0.00(+0.00%)
May 03, 2012 3.430 3.430 3.400 3.400 13,850 +0.00(+0.00%)
May 02, 2012 3.450 3.460 3.400 3.400 3,530 -0.05(-1.45%)
May 01, 2012 3.450 3.450 3.450 3.450 1,050 +0.00(+0.00%)
Apr 30, 2012 3.480 3.480 3.450 3.450 1,660 +0.03(+0.88%)
Apr 27, 2012 3.420 3.420 3.420 3.420 500 +0.02(+0.59%)
Apr 26, 2012 3.400 3.400 3.400 3.400 6,475 +0.00(+0.00%)
Apr 25, 2012 3.260 3.400 3.260 3.400 18,800 +0.01(+0.29%)
Apr 24, 2012 3.390 3.390 3.390 3.390 1,100 -0.01(-0.29%)
Apr 23, 2012 3.330 3.400 3.250 3.400 23,700 +0.07(+2.10%)
Apr 20, 2012 3.380 3.380 3.330 3.330 7,800 -0.12(-3.48%)
Apr 19, 2012 3.450 3.450 3.440 3.450 1,750 +0.07(+2.07%)
Apr 18, 2012 3.380 3.380 3.380 3.380 1,000 +0.00(+0.00%)
Apr 17, 2012 3.350 3.450 3.350 3.380 7,150 +0.10(+3.05%)
Apr 16, 2012 3.280 3.280 3.280 3.280 2,591 -0.12(-3.53%)
Apr 13, 2012 3.400 3.410 3.400 3.400 9,300 -0.02(-0.58%)
Apr 12, 2012 3.420 3.420 3.420 3.420 1,000 -0.03(-0.87%)
Apr 11, 2012 3.480 3.480 3.450 3.450 1,860 +0.05(+1.47%)
Apr 10, 2012 3.480 3.480 3.400 3.400 3,000 -0.07(-2.02%)
Apr 09, 2012 3.450 3.470 3.450 3.470 1,000 +0.22(+6.77%)
Apr 05, 2012 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 04, 2012 3.300 3.300 3.250 3.250 2,071 -0.02(-0.61%)
Apr 03, 2012 3.150 3.480 3.150 3.270 6,100 +0.18(+5.83%)
Apr 02, 2012 3.000 3.090 3.000 3.090 1,250 +0.09(+3.00%)
Mar 30, 2012 3.000 3.000 3.000 3.000 53,100 +0.09(+3.09%)
Mar 29, 2012 2.910 2.910 2.910 0 +0.00(+0.00%)
Mar 28, 2012 2.910 2.910 2.910 0 +0.00(+0.00%)
Mar 27, 2012 2.910 2.910 2.910 2.910 50 -0.09(-3.00%)
Mar 26, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 23, 2012 3.020 3.020 3.000 3.000 11,600 -0.01(-0.33%)
Mar 22, 2012 3.010 3.010 3.010 3.010 100 -0.08(-2.59%)
Mar 21, 2012 3.090 3.090 3.090 3.090 95 +0.09(+3.00%)
Mar 20, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 19, 2012 2.960 3.010 2.810 3.000 5,720 -0.01(-0.33%)
Mar 16, 2012 3.000 3.050 3.000 3.010 7,450 +0.07(+2.38%)
Mar 15, 2012 3.000 3.000 2.940 2.940 1,070 -0.06(-2.00%)
Mar 14, 2012 3.000 3.000 3.000 3.000 2,200 +0.00(+0.00%)
Mar 13, 2012 3.000 3.000 3.000 3.000 700 +0.00(+0.00%)
Mar 12, 2012 3.000 3.000 3.000 3.000 1,600 +0.00(+0.00%)
Mar 09, 2012 3.170 3.170 3.000 3.000 1,700 -0.09(-2.91%)
Mar 08, 2012 3.090 3.090 3.090 3.090 700 +0.00(+0.00%)
Mar 07, 2012 3.090 3.090 3.090 3.090 130 +0.18(+6.19%)
Mar 06, 2012 2.940 2.940 2.910 2.910 2,300 -0.09(-3.00%)
Mar 05, 2012 3.020 3.020 3.000 3.000 20,000 -0.14(-4.46%)
Mar 02, 2012 3.140 3.140 3.140 3.140 210 +0.13(+4.32%)
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.