Asian Television Network International Ltd (TSV: SAT )

0.2050 +0.0550 (+36.67%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.460 1.460 1.460 0 -0.22(-13.10%)
Jun 29, 2016 1.600 1.680 1.600 1.680 300 +0.00(+0.00%)
Jun 28, 2016 1.680 1.680 1.680 1.680 750 +0.11(+7.01%)
Jun 24, 2016 1.570 1.570 1.570 0 -0.08(-4.85%)
Jun 23, 2016 1.660 1.770 1.650 1.650 7,600 -0.06(-3.51%)
Jun 21, 2016 1.710 1.710 1.710 0 +0.03(+1.79%)
Jun 20, 2016 1.680 1.680 1.680 1.680 1,550 +0.01(+0.60%)
Jun 17, 2016 1.700 1.700 1.670 1.670 7,382 -0.06(-3.47%)
Jun 14, 2016 1.730 1.730 1.730 0 -0.03(-1.70%)
Jun 13, 2016 1.760 1.760 1.760 1.760 1,300 +0.00(+0.00%)
Jun 10, 2016 1.780 1.780 1.760 1.760 1,350 -0.10(-5.38%)
Jun 08, 2016 1.860 1.860 1.860 0 +0.06(+3.33%)
Jun 07, 2016 1.800 1.800 1.800 1.800 2,800 +0.02(+1.12%)
Jun 06, 2016 1.800 1.800 1.780 1.780 1,400 -0.04(-2.20%)
Jun 02, 2016 1.820 1.820 1.820 0 -0.01(-0.55%)
Jun 01, 2016 1.830 1.830 1.830 1.830 1,300 +0.00(+0.00%)
May 31, 2016 1.840 1.840 1.830 1.830 2,000 +0.03(+1.67%)
May 30, 2016 1.820 1.820 1.800 1.800 3,000 -0.03(-1.64%)
May 26, 2016 1.830 1.830 1.830 0 +0.01(+0.55%)
May 24, 2016 1.820 1.820 1.820 0 +0.00(+0.00%)
May 20, 2016 1.820 1.820 1.820 0 +0.04(+2.25%)
May 19, 2016 1.800 1.800 1.780 1.780 2,000 -0.09(-4.81%)
May 18, 2016 1.870 1.870 1.870 1.870 2,000 +0.12(+6.86%)
May 16, 2016 1.750 1.750 1.750 0 -0.02(-1.13%)
May 11, 2016 1.770 1.770 1.770 0 +0.00(+0.00%)
May 10, 2016 1.810 1.810 1.770 1.770 5,730 -0.04(-2.21%)
May 09, 2016 1.840 1.840 1.810 1.810 300 -0.06(-3.21%)
May 05, 2016 1.870 1.870 1.870 0 +0.05(+2.75%)
May 04, 2016 1.850 1.850 1.820 1.820 9,500 -0.07(-3.70%)
May 03, 2016 1.890 1.890 1.890 1.890 181 -0.06(-3.08%)
Apr 28, 2016 1.950 1.950 1.950 0 +0.11(+5.98%)
Apr 27, 2016 1.840 1.840 1.840 1.840 100 -0.06(-3.16%)
Apr 26, 2016 1.900 1.900 1.900 1.900 4,000 +0.05(+2.70%)
Apr 22, 2016 1.850 1.850 1.850 0 -0.09(-4.64%)
Apr 19, 2016 1.940 1.940 1.940 0 +0.01(+0.52%)
Apr 15, 2016 1.930 1.930 1.930 0 +0.08(+4.32%)
Apr 14, 2016 1.860 1.860 1.850 1.850 2,000 -0.07(-3.65%)
Apr 13, 2016 1.900 1.920 1.850 1.920 4,100 +0.02(+1.05%)
Apr 12, 2016 1.900 1.900 1.900 1.900 2,100 -0.03(-1.55%)
Apr 07, 2016 1.930 1.930 1.930 0 +0.00(+0.00%)
Apr 06, 2016 1.920 1.930 1.920 1.930 800 +0.02(+1.05%)
Apr 05, 2016 1.910 1.910 1.910 1.910 500 -0.03(-1.55%)
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.