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 (%)
May 29, 2009 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
May 28, 2009 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 27, 2009 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
May 26, 2009 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+4.44%)
May 25, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 22, 2009 0.4500 0.4500 0.4500 0.4500 1,800 +0.00(+0.00%)
May 21, 2009 0.4500 0.4500 0.4500 0.4500 1,800 +0.01(+1.12%)
May 20, 2009 0.4450 0.4450 0.4450 0.4450 3,500 +0.04(+8.54%)
May 19, 2009 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
May 15, 2009 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
May 14, 2009 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 13, 2009 0.4100 0.4100 0.4100 0.4100 3,000 -0.07(-13.68%)
May 12, 2009 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
May 11, 2009 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
May 08, 2009 0.4750 0.4750 0.4750 0.4750 1,000 +0.07(+18.75%)
May 07, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 06, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 05, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 04, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 01, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Apr 30, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Apr 29, 2009 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Apr 28, 2009 0.4000 0.4000 0.4000 0.4000 10,500 -0.09(-19.19%)
Apr 27, 2009 0.4000 0.4950 0.4000 0.4950 6,500 +0.09(+23.75%)
Apr 24, 2009 0.4000 0.4300 0.4000 0.4000 15,127 +0.05(+14.29%)
Apr 22, 2009 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Apr 21, 2009 0.3500 0.3500 0.3500 0.3500 3,000 +0.04(+12.90%)
Apr 14, 2009 0.3100 0.3100 0.3100 0.3100 5,000 -0.04(-11.43%)
Apr 03, 2009 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Apr 01, 2009 0.2900 0.2900 0.2900 0 -0.09(-23.68%)
Mar 27, 2009 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Mar 26, 2009 0.3500 0.3500 0.3500 0.3500 86,000 +0.02(+6.06%)
Mar 16, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 13, 2009 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.71%)
Mar 12, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 10, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 06, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 05, 2009 0.3500 0.3500 0.3500 0.3500 4,500 -0.03(-7.89%)
Mar 04, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Mar 02, 2009 0.2900 0.3800 0.2900 0.3800 7,500 +0.07(+22.58%)
Feb 27, 2009 0.3100 0.3100 0.3100 0.3100 5,000 +0.02(+6.90%)
Feb 26, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Feb 25, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Feb 24, 2009 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Feb 23, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 20, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 19, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Feb 18, 2009 0.3200 0.3200 0.3000 0.3000 5,000 -0.06(-16.67%)
Feb 17, 2009 0.3600 0.3600 0.3600 0.3600 52,000 +0.00(+0.00%)
Feb 13, 2009 0.3600 0.3600 0 +0.00(+0.00%)
Feb 12, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2009 0.3600 0.3600 0 +0.00(+0.00%)
Feb 10, 2009 0.3600 0.3600 0.3600 0.3600 50,000 +0.00(+0.00%)
Feb 09, 2009 0.3600 0.3600 0 +0.00(+0.00%)
Feb 06, 2009 0.3600 0.3600 0.3600 0.3600 31,000 -0.01(-2.70%)
Feb 05, 2009 0.3700 0.3700 0.3700 0.3700 3,000 +0.02(+5.71%)
Feb 04, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 03, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 02, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 30, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 28, 2009 0.3500 0.3500 0.3500 0.3500 5,230 +0.00(+0.00%)
Jan 27, 2009 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jan 26, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 23, 2009 0.3500 0.3500 0.3500 0.3500 10,200 -0.02(-4.11%)
Jan 22, 2009 0.3650 0.3650 0 +0.00(+0.00%)
Jan 21, 2009 0.3650 0.3650 0 +0.00(+0.00%)
Jan 20, 2009 0.3650 0.3650 0 +0.00(+0.00%)
Jan 19, 2009 0.3600 0.3650 0.3600 0.3650 26,500 +0.03(+10.61%)
Jan 16, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 15, 2009 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Jan 14, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 13, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 12, 2009 0.3400 0.3400 0.3300 0.3300 30,000 -0.07(-17.50%)
Jan 09, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 08, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 07, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 06, 2009 0.4000 0.4000 0.4000 0.4000 19,500 +0.03(+6.67%)
Jan 05, 2009 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jan 02, 2009 0.3750 0.3750 0 +0.00(+0.00%)
Jan 01, 2009 0.3750 0.3750 0 +0.00(+0.00%)
Dec 31, 2008 0.3750 0.3750 0 +0.00(+0.00%)
Dec 30, 2008 0.3700 0.3750 0.3700 0.3750 7,000 +0.07(+20.97%)
Dec 29, 2008 0.3100 0.3100 0 +0.00(+0.00%)
Dec 24, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2008 0.3100 0.3100 0.3100 0.3100 2,000 -0.07(-17.33%)
Dec 22, 2008 0.3750 0.3750 0 +0.00(+0.00%)
Dec 19, 2008 0.3750 0.3750 0.3750 0.3750 1,000 -0.01(-1.32%)
Dec 18, 2008 0.2600 0.3800 0.2600 0.3800 28,500 +0.11(+40.74%)
Dec 17, 2008 0.2700 0.2700 0.2700 0.2700 10,000 -0.06(-18.18%)
Dec 16, 2008 0.3200 0.3300 0.2400 0.3300 477,700 +0.02(+6.45%)
Dec 15, 2008 0.3100 0.3100 0.3000 0.3100 10,500 -0.09(-22.50%)
Dec 12, 2008 0.4000 0.4000 0.4000 0.4000 2,500 +0.05(+14.29%)
Dec 11, 2008 0.3700 0.3700 0.3500 0.3500 20,000 -0.02(-5.41%)
Dec 10, 2008 0.3700 0.3700 0.3700 0.3700 500 -0.03(-7.50%)
Dec 09, 2008 0.4050 0.4050 0.4000 0.4000 19,500 +0.01(+2.56%)
Dec 08, 2008 0.4000 0.4000 0.3900 0.3900 4,500 -0.11(-22.00%)
Dec 05, 2008 0.5000 0.5000 0.5000 0.5000 2,000 +0.05(+11.11%)
Dec 04, 2008 0.4500 0.4500 0.4500 0.4500 7,000 -0.05(-10.00%)
Dec 03, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Dec 02, 2008 0.5000 0.5000 0.5000 0.5000 29,500 -0.10(-16.67%)
Dec 01, 2008 0.5000 0.6000 0.5000 0.6000 31,000 +0.10(+20.00%)
Nov 28, 2008 0.5000 0.5000 100 +0.00(+0.00%)
Nov 27, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 26, 2008 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
Nov 25, 2008 0.5000 0.5000 115 +0.00(+0.00%)
Nov 24, 2008 0.3100 0.5000 0.3000 0.5000 115,500 +0.20(+66.67%)
Nov 21, 2008 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 20, 2008 0.4200 0.4200 0.2500 0.3000 24,000 -0.14(-31.82%)
Nov 19, 2008 0.5500 0.5500 0.3000 0.4400 29,500 -0.06(-12.00%)
Nov 18, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 17, 2008 0.5000 0.5000 0.5000 0.5000 10,500 +0.00(+0.00%)
Nov 14, 2008 0.5700 0.5700 0.5000 0.5000 32,500 -0.17(-25.37%)
Nov 13, 2008 0.6700 0.6700 0.6700 0.6700 1,000 -0.08(-10.67%)
Nov 12, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Nov 11, 2008 0.6700 0.7500 0.6700 0.7500 9,500 +0.08(+11.94%)
Nov 10, 2008 0.6700 0.6700 0 +0.00(+0.00%)
Nov 07, 2008 0.6700 0.6700 0.6700 0.6700 2,000 -0.08(-10.67%)
Nov 06, 2008 0.7500 0.7500 400 +0.00(+0.00%)
Nov 05, 2008 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Nov 04, 2008 0.7400 0.7500 0.7400 0.7500 15,000 +0.00(+0.00%)
Nov 03, 2008 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Oct 31, 2008 0.7500 0.7500 0.7500 0.7500 20,400 +0.00(+0.00%)
Oct 30, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Oct 29, 2008 0.7500 0.7500 0.7500 0.7500 2,900 -0.15(-16.67%)
Oct 28, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Oct 27, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Oct 24, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 23, 2008 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Oct 22, 2008 0.9000 0.9000 0.9000 0.9000 4,500 +0.27(+42.86%)
Oct 21, 2008 0.6300 0.6300 0 +0.00(+0.00%)
Oct 20, 2008 0.6300 0.6300 0 +0.00(+0.00%)
Oct 17, 2008 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Oct 16, 2008 0.6300 0.6300 0.6300 0.6300 1,100 -0.38(-37.62%)
Oct 15, 2008 1.010 1.010 0 +0.00(+0.00%)
Oct 14, 2008 1.010 1.010 0.8900 1.010 3,000 +0.12(+13.48%)
Oct 10, 2008 0.6100 0.8900 0.6100 0.8900 6,500 +0.14(+18.67%)
Oct 09, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Oct 08, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Oct 07, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 06, 2008 0.7500 0.7500 0.7500 0.7500 31,000 -0.05(-6.25%)
Oct 03, 2008 0.8000 0.8000 0.8000 0.8000 1,500 -0.45(-36.00%)
Oct 02, 2008 1.250 1.250 0 +0.00(+0.00%)
Oct 01, 2008 1.250 1.250 0 +0.00(+0.00%)
Sep 30, 2008 0.9500 1.250 0.9500 1.250 3,000 +0.20(+19.05%)
Sep 29, 2008 1.050 1.050 1.050 1.050 100 -0.08(-7.08%)
Sep 26, 2008 0.9500 1.130 0.9500 1.130 4,100 +0.13(+13.00%)
Sep 25, 2008 0.9500 1.000 0.9500 1.000 10,600 +0.01(+1.01%)
Sep 24, 2008 0.9900 0.9900 0 +0.00(+0.00%)
Sep 23, 2008 0.9000 0.9900 0.9000 0.9900 27,100 -0.01(-1.00%)
Sep 22, 2008 0.8600 1.000 0.8600 1.000 8,700 -0.05(-4.76%)
Sep 19, 2008 1.000 1.050 1.000 1.050 4,200 +0.05(+5.00%)
Sep 18, 2008 1.000 1.000 0.9000 1.000 2,000 +0.10(+11.11%)
Sep 17, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 16, 2008 0.9000 0.9000 50 +0.00(+0.00%)
Sep 15, 2008 1.050 1.050 0.9000 0.9000 24,594 -0.30(-25.00%)
Sep 12, 2008 1.200 1.200 0 +0.00(+0.00%)
Sep 11, 2008 1.200 1.200 0 +0.00(+0.00%)
Sep 10, 2008 1.150 1.200 1.150 1.200 700 +0.00(+0.00%)
Sep 09, 2008 1.000 1.200 1.000 1.200 7,000 +0.15(+14.29%)
Sep 08, 2008 1.050 0 +0.00(+0.00%)
Sep 05, 2008 1.000 1.050 0.9000 1.050 5,200 +0.00(+0.00%)
Sep 04, 2008 1.060 1.060 1.000 1.050 52,300 -0.05(-4.55%)
Sep 03, 2008 1.100 1.100 1.100 1.100 1,000 -0.10(-8.33%)
Sep 02, 2008 1.200 1.200 0 +0.00(+0.00%)
Aug 29, 2008 1.100 1.200 1.050 1.200 4,800 +0.19(+18.81%)
Aug 28, 2008 1.200 1.200 1.010 1.010 5,500 -0.19(-15.83%)
Aug 27, 2008 1.230 1.240 1.070 1.200 5,000 +0.10(+9.09%)
Aug 26, 2008 1.000 1.100 1.000 1.100 10,000 +0.06(+5.77%)
Aug 25, 2008 1.040 1.040 1.040 1.040 500 +0.04(+4.00%)
Aug 22, 2008 1.000 1.000 0 +0.00(+0.00%)
Aug 21, 2008 1.000 0 +0.00(+0.00%)
Aug 20, 2008 1.000 0 +0.00(+0.00%)
Aug 19, 2008 1.000 1.000 1.000 1.000 25,000 +0.00(+0.00%)
Aug 18, 2008 1.000 0 +0.00(+0.00%)
Aug 15, 2008 1.000 0 +0.00(+0.00%)
Aug 14, 2008 1.000 0 +0.00(+0.00%)
Aug 13, 2008 1.010 1.010 1.000 1.000 17,000 -0.05(-4.76%)
Aug 12, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 11, 2008 1.050 1.050 1.050 1.050 3,000 -0.15(-12.50%)
Aug 08, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 07, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 06, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 05, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 04, 2008 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Aug 01, 2008 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Jul 31, 2008 1.200 1.200 1.200 1.200 2,200 +0.19(+18.81%)
Jul 30, 2008 1.190 1.190 1.010 1.010 19,000 +0.00(+0.00%)
Jul 29, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 28, 2008 1.000 1.010 1.000 1.010 7,000 -0.22(-17.89%)
Jul 25, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 24, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 23, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 22, 2008 1.230 1.230 1.230 1.230 1,000 -0.02(-1.60%)
Jul 21, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 18, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 17, 2008 1.070 1.250 1.070 1.250 700 +0.06(+5.04%)
Jul 16, 2008 1.070 1.250 1.070 1.190 18,400 +0.06(+5.31%)
Jul 15, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 14, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 11, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 10, 2008 1.070 1.130 1.070 1.130 15,500 +0.03(+2.73%)
Jul 09, 2008 1.090 1.100 1.070 1.100 7,300 -0.10(-8.33%)
Jul 08, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 07, 2008 1.170 1.200 1.170 1.200 1,300 +0.03(+2.56%)
Jul 04, 2008 1.090 1.170 1.090 1.170 500 -0.02(-1.68%)
Jul 03, 2008 1.100 1.190 1.100 1.190 4,000 +0.00(+0.00%)
Jul 02, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Jul 01, 2008 1.190 1.190 1.190 1.190 200 +0.00(+0.00%)
Jun 30, 2008 1.190 1.190 1.190 1.190 200 +0.03(+2.59%)
Jun 27, 2008 1.240 1.240 1.160 1.160 5,000 +0.14(+13.73%)
Jun 26, 2008 1.020 1.020 1.020 1.020 26,500 +0.00(+0.00%)
Jun 25, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 24, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 23, 2008 1.020 1.020 1.020 1.020 6,000 +0.01(+0.99%)
Jun 20, 2008 1.010 1.010 1.010 1.010 5,000 -0.06(-5.61%)
Jun 19, 2008 1.070 1.070 1.070 1.070 500 +0.00(+0.00%)
Jun 18, 2008 1.070 1.070 1.070 1.070 2,000 -0.18(-14.40%)
Jun 17, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 16, 2008 1.250 1.250 1.250 1.250 700 +0.03(+2.46%)
Jun 13, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 12, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 11, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 10, 2008 1.220 1.220 1.220 1.220 100 +0.07(+6.09%)
Jun 09, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 06, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 05, 2008 1.150 1.150 1.150 1.150 4,000 -0.04(-3.36%)
Jun 04, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Jun 03, 2008 1.130 1.190 1.130 1.190 21,500 -0.04(-3.25%)
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.