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 (%)
Sep 30, 2014	2.700	2.700	2.700	2.700	200	+0.08(+3.05%)
Sep 29, 2014	2.620	2.630	2.620	2.620	6,000	-0.16(-5.76%)
Sep 26, 2014	2.780	2.780	2.780	2.780	800	+0.00(+0.00%)
Sep 25, 2014	2.800	2.800	2.780	2.780	2,100	+0.06(+2.21%)
Sep 24, 2014	2.710	2.720	2.680	2.720	18,800	+0.02(+0.74%)
Sep 23, 2014	2.680	2.830	2.680	2.700	5,520	-0.13(-4.59%)
Sep 22, 2014	2.850	2.850	2.780	2.830	12,700	+0.13(+4.81%)
Sep 19, 2014	2.840	2.870	2.700	2.700	32,605	+0.03(+1.12%)
Sep 18, 2014	2.670	2.670	2.670	2.670	200	+0.00(+0.00%)
Sep 17, 2014	2.670	2.670	2.670	2.670	3,300	+0.00(+0.00%)
Sep 16, 2014	2.710	2.710	2.670	2.670	1,300	-0.03(-1.11%)
Sep 15, 2014	2.700	2.700	2.700	2.700	204	+0.00(+0.00%)
Sep 11, 2014		2.700	2.700	2.700	10	-0.06(-2.17%)
Sep 10, 2014	2.770	2.770	2.760	2.760	5,000	-0.01(-0.36%)
Sep 09, 2014	2.850	2.850	2.770	2.770	2,600	+0.00(+0.00%)
Sep 08, 2014	2.860	2.860	2.760	2.770	13,800	-0.08(-2.81%)
Sep 04, 2014		2.850	2.850	2.850	0	+0.00(+0.00%)
Sep 03, 2014	2.740	2.850	2.720	2.850	3,606	+0.08(+2.89%)
Sep 02, 2014	2.800	2.800	2.770	2.770	1,880	+0.00(+0.00%)
Aug 29, 2014		2.770	2.770	2.770	0	+0.04(+1.47%)
Aug 28, 2014	2.780	2.790	2.700	2.730	17,035	-0.12(-4.21%)
Aug 27, 2014	2.850	2.850	2.850	2.850	1,050	-0.01(-0.35%)
Aug 26, 2014	2.980	2.980	2.850	2.860	27,850	-0.12(-4.03%)
Aug 25, 2014	3.030	3.030	2.800	2.980	25,075	-0.06(-1.97%)
Aug 22, 2014	2.660	3.050	2.660	3.040	65,238	+0.41(+15.59%)
Aug 21, 2014	2.160	2.650	2.160	2.630	50,555	+0.52(+24.64%)
Aug 20, 2014	2.110	2.120	2.110	2.110	14,011	+0.05(+2.43%)
Aug 15, 2014				2.060	92	+0.05(+2.49%)
Aug 14, 2014	2.100	2.290	2.000	2.010	28,076	-0.14(-6.51%)
Aug 13, 2014	2.150	2.150	2.150	2.150	10,000	-0.05(-2.27%)
Aug 12, 2014	2.210	2.210	2.200	2.200	18,400	-0.01(-0.45%)
Aug 11, 2014	2.220	2.220	2.210	2.210	2,200	-0.18(-7.53%)
Aug 06, 2014				2.390	0	+0.04(+1.70%)
Jul 31, 2014	2.350		2.350	2.350	0	+0.01(+0.43%)
Jul 30, 2014	2.340	2.410	2.300	2.340	34,700	+0.09(+4.00%)
Jul 29, 2014	2.250	2.300	2.250	2.250	3,300	+0.00(+0.00%)
Jul 28, 2014	2.250	2.250	2.250	2.250	2,200	+0.02(+0.90%)
Jul 25, 2014	2.270	2.270	2.200	2.230	33,700	-0.07(-3.04%)
Jul 24, 2014	2.300	2.320	2.300	2.300	4,600	-0.03(-1.29%)
Jul 23, 2014	2.330	2.330	2.330	2.330	3,535	-0.02(-0.85%)
Jul 22, 2014	2.350	2.360	2.290	2.350	7,300	-0.10(-4.08%)
Jul 21, 2014	2.450	2.450	2.450	2.450	2,099	+0.14(+6.06%)
Jul 17, 2014			2.310	2.310	0	+0.01(+0.43%)
Jul 15, 2014			2.300	2.300	0	-0.05(-2.13%)
Jul 14, 2014	2.350	2.350	2.350	2.350	4,500	-0.05(-2.08%)
Jul 11, 2014	2.400	2.400	2.400	2.400	5,000	+0.00(+0.00%)
Jul 07, 2014			2.400	2.400	0	+0.00(+0.00%)
Jul 04, 2014	2.450	2.450	2.400	2.400	500	-0.06(-2.44%)
Jul 03, 2014	2.460	2.460	2.460	2.460	1,100	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Asian Television Network International Ltd (TSV: SAT )

Historical Prices