Skip to main content
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 (%)
Dec 29, 2006 1.160 1.160 1.160 1.160 2,000 -0.05(-4.13%)
Dec 28, 2006 1.240 1.240 1.210 1.210 6,000 -0.03(-2.42%)
Dec 27, 2006 1.230 1.240 1.210 1.240 6,000 +0.04(+3.33%)
Dec 26, 2006 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Dec 22, 2006 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Dec 21, 2006 1.200 1.200 1.200 1.200 18,000 +0.00(+0.00%)
Dec 20, 2006 1.200 1.200 1.150 1.200 15,433 +0.00(+0.00%)
Dec 19, 2006 1.150 1.250 1.150 1.200 57,100 +0.00(+0.00%)
Dec 18, 2006 1.150 1.210 1.150 1.200 13,100 +0.05(+4.35%)
Dec 15, 2006 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Dec 14, 2006 1.100 1.150 1.050 1.150 36,800 +0.05(+4.55%)
Dec 13, 2006 1.000 1.100 1.000 1.100 41,000 +0.10(+10.00%)
Dec 12, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 11, 2006 1.000 1.000 0.9500 1.000 9,000 -0.01(-0.99%)
Dec 08, 2006 1.000 1.050 1.000 1.010 21,170 +0.01(+1.00%)
Dec 07, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 06, 2006 0.9500 1.000 0.9500 1.000 10,000 +0.00(+0.00%)
Dec 05, 2006 1.000 1.000 1.000 1.000 2,500 +0.01(+1.01%)
Dec 04, 2006 1.000 1.000 0.9300 0.9900 20,500 +0.00(+0.00%)
Dec 01, 2006 0.9800 0.9900 0.9800 0.9900 9,000 +0.04(+4.21%)
Nov 30, 2006 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Nov 29, 2006 0.9800 0.9800 0.9500 0.9500 12,200 +0.00(+0.00%)
Nov 28, 2006 0.9500 0.9500 0.9000 0.9500 31,500 -0.05(-5.00%)
Nov 27, 2006 0.8500 1.000 0.8500 1.000 42,000 +0.20(+25.00%)
Nov 24, 2006 0.8100 0.8100 0.8000 0.8000 5,000 +0.00(+0.00%)
Nov 22, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 21, 2006 0.9000 0.9000 0.8000 0.8000 85,717 -0.15(-15.79%)
Nov 20, 2006 0.8100 0.9500 0.8000 0.9500 11,654 +0.00(+0.00%)
Nov 17, 2006 0.8000 0.9500 0.8000 0.9500 249,600 +0.15(+18.75%)
Nov 16, 2006 0.8000 0.8000 0.8000 0.8000 56,000 +0.00(+0.00%)
Nov 15, 2006 0.8000 0.8000 0.7500 0.8000 106,022 -0.05(-5.88%)
Nov 14, 2006 0.8000 0.8500 0.7500 0.8500 107,900 +0.05(+6.25%)
Nov 13, 2006 0.7900 0.8000 0.7900 0.8000 2,000 +0.09(+12.68%)
Nov 10, 2006 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Nov 09, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 08, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 07, 2006 0.7100 0.7100 0.7100 0.7100 24,500 -0.09(-11.25%)
Nov 06, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 03, 2006 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Nov 02, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 01, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 31, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 30, 2006 0.8000 0.8000 0.8000 0.8000 39,000 +0.00(+0.00%)
Oct 27, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 26, 2006 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Oct 25, 2006 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Oct 24, 2006 0.8000 0.8000 0.8000 0.8000 5,000 +0.08(+11.11%)
Oct 23, 2006 0.7500 0.7500 0.7200 0.7200 5,000 -0.03(-4.00%)
Oct 20, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 19, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 18, 2006 0.7500 0.7500 0.7500 0.7500 5,500 -0.10(-11.76%)
Oct 17, 2006 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 16, 2006 0.8500 0.8500 0.8500 0.8500 2,000 +0.15(+21.43%)
Oct 13, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 12, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 11, 2006 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Oct 10, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 09, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 06, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 05, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 03, 2006 0.7000 0.7000 0.7000 0.7000 0 +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.