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, 2015 2.250 2.250 2.250 0 -0.03(-1.32%)
May 28, 2015 2.250 2.280 2.250 2.280 800 +0.00(+0.00%)
May 27, 2015 2.280 2.280 2.280 2.280 300 -0.02(-0.87%)
May 26, 2015 2.210 2.300 2.210 2.300 5,200 +0.05(+2.22%)
May 25, 2015 2.250 2.250 2.250 2.250 900 +0.00(+0.00%)
May 22, 2015 2.260 2.260 2.250 2.250 7,200 +0.01(+0.45%)
May 21, 2015 2.240 2.240 2.240 2.240 6,000 +0.02(+0.90%)
May 20, 2015 2.300 2.350 2.220 2.220 21,700 -0.02(-0.89%)
May 15, 2015 2.240 2.240 2.240 0 -0.04(-1.75%)
May 14, 2015 2.290 2.290 2.280 2.280 4,800 -0.06(-2.56%)
May 12, 2015 2.340 2.340 2.340 0 -0.03(-1.27%)
May 11, 2015 2.370 2.370 2.370 2.370 684 +0.07(+3.04%)
May 08, 2015 2.300 2.300 2.300 2.300 2,000 -0.08(-3.36%)
May 07, 2015 2.290 2.380 2.280 2.380 8,435 +0.00(+0.00%)
May 06, 2015 2.380 2.380 2.380 2.380 2,500 +0.00(+0.00%)
May 01, 2015 2.380 2.380 2.380 0 +0.01(+0.42%)
Apr 28, 2015 2.370 2.370 2.370 0 +0.00(+0.00%)
Apr 27, 2015 2.370 2.370 2.370 2.370 3,500 +0.11(+4.87%)
Apr 24, 2015 2.300 2.300 2.260 2.260 2,500 +0.00(+0.00%)
Apr 22, 2015 2.260 2.260 2.260 0 -0.30(-11.72%)
Apr 17, 2015 2.560 2.560 2.560 0 -0.04(-1.54%)
Apr 15, 2015 2.600 2.600 2.600 0 +0.34(+15.04%)
Apr 14, 2015 2.260 2.260 2.260 2.260 1,010 -0.03(-1.31%)
Apr 10, 2015 2.290 2.290 2.290 0 +0.02(+0.88%)
Apr 09, 2015 2.450 2.450 2.260 2.270 6,000 -0.12(-5.02%)
Apr 08, 2015 2.230 2.390 2.230 2.390 8,000 +0.16(+7.17%)
Apr 07, 2015 2.230 2.230 2.230 2.230 1,000 -0.07(-3.04%)
Mar 31, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 30, 2015 2.300 2.300 2.300 2.300 1,000 +0.04(+1.77%)
Mar 26, 2015 2.260 2.260 2.260 0 -0.11(-4.64%)
Mar 25, 2015 2.370 2.370 2.370 2.370 1,000 +0.11(+4.87%)
Mar 23, 2015 2.260 2.260 2.260 0 +0.00(+0.00%)
Mar 20, 2015 2.290 2.290 2.260 2.260 7,000 +0.01(+0.44%)
Mar 17, 2015 2.250 2.250 2.250 0 -0.11(-4.66%)
Mar 16, 2015 2.370 2.370 2.360 2.360 9,050 -0.01(-0.42%)
Mar 12, 2015 2.370 2.370 2.370 10 -0.08(-3.27%)
Mar 09, 2015 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 05, 2015 2.400 2.400 2.400 0 -0.11(-4.38%)
Mar 04, 2015 2.510 2.500 2.510 5,500 +0.01(+0.40%)
Feb 27, 2015 2.500 2.500 2.500 195 +0.00(+0.00%)
Feb 26, 2015 2.600 2.600 2.340 2.500 43,194 -0.14(-5.30%)
Feb 25, 2015 2.640 2.640 2.640 2.640 6,500 -0.01(-0.38%)
Feb 24, 2015 2.640 2.650 2.640 2.650 4,200 +0.01(+0.38%)
Feb 23, 2015 2.580 2.640 2.570 2.640 4,100 +0.06(+2.33%)
Feb 20, 2015 2.630 2.630 2.560 2.580 11,900 -0.06(-2.27%)
Feb 18, 2015 2.640 2.640 2.640 33 -0.01(-0.38%)
Feb 17, 2015 2.510 2.650 2.490 2.650 13,624 +0.14(+5.58%)
Feb 13, 2015 2.510 2.510 2.510 0 -0.14(-5.28%)
Feb 12, 2015 2.640 2.690 2.640 2.650 2,245 -0.14(-5.02%)
Feb 09, 2015 2.790 2.790 2.790 0 +0.11(+4.10%)
Feb 05, 2015 2.680 2.680 2.680 0 +0.10(+3.88%)
Feb 04, 2015 2.580 2.580 2.520 2.580 8,675 +0.00(+0.00%)
Feb 02, 2015 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 30, 2015 2.660 2.660 2.580 2.580 2,450 -0.06(-2.27%)
Jan 27, 2015 2.640 2.640 2.640 0 +0.00(+0.00%)
Jan 23, 2015 2.640 2.640 2.640 0 +0.01(+0.38%)
Jan 20, 2015 2.630 2.630 2.630 0 +0.00(+0.00%)
Jan 19, 2015 2.680 2.680 2.630 2.630 2,000 -0.07(-2.59%)
Jan 16, 2015 2.800 2.800 2.680 2.700 11,800 -0.10(-3.57%)
Jan 15, 2015 2.690 2.800 2.690 2.800 9,400 +0.12(+4.48%)
Jan 13, 2015 2.680 2.680 2.680 60 -0.08(-2.90%)
Jan 12, 2015 2.820 2.830 2.760 2.760 7,800 +0.05(+1.85%)
Jan 09, 2015 2.710 2.710 2.710 2.710 664 +0.00(+0.00%)
Jan 08, 2015 2.810 2.820 2.710 2.710 7,800 -0.11(-3.90%)
Jan 07, 2015 2.830 2.840 2.820 2.820 9,200 -0.06(-2.08%)
Jan 06, 2015 2.750 2.890 2.710 2.880 11,924 -0.02(-0.69%)
Jan 05, 2015 2.900 2.900 2.900 2.900 500 +0.01(+0.35%)
Jan 02, 2015 2.850 2.890 2.850 2.890 6,600 +0.04(+1.40%)
Dec 30, 2014 2.850 2.850 2.850 0 +0.06(+2.15%)
Dec 29, 2014 2.790 2.790 2.790 2.790 500 -0.01(-0.36%)
Dec 24, 2014 2.800 2.800 2.800 0 -0.03(-1.06%)
Dec 23, 2014 2.830 2.830 2.830 2.830 3,100 -0.01(-0.35%)
Dec 22, 2014 2.840 2.840 2.840 2.840 270 +0.00(+0.00%)
Dec 19, 2014 2.810 2.850 2.760 2.840 31,399 +0.03(+1.07%)
Dec 18, 2014 2.360 2.940 2.360 2.810 19,000 +0.35(+14.23%)
Dec 17, 2014 2.440 2.460 2.440 2.460 3,660 -0.03(-1.20%)
Dec 16, 2014 2.340 2.490 2.340 2.490 17,725 +0.28(+12.67%)
Dec 15, 2014 2.210 2.210 2.200 2.210 3,000 +0.01(+0.45%)
Dec 12, 2014 2.210 2.210 2.200 2.200 4,000 +0.00(+0.00%)
Dec 11, 2014 2.200 2.200 2.200 2.200 300 -0.02(-0.90%)
Dec 10, 2014 2.380 2.390 2.220 2.220 2,800 +0.01(+0.45%)
Dec 09, 2014 2.210 2.210 2.210 2.210 9,500 -0.01(-0.45%)
Dec 08, 2014 2.210 2.220 2.210 2.220 1,600 -0.17(-7.11%)
Dec 04, 2014 2.390 2.390 2.390 0 -0.03(-1.24%)
Dec 03, 2014 2.380 2.420 2.380 2.420 9,300 +0.22(+10.00%)
Dec 02, 2014 2.250 2.250 2.200 2.200 4,800 -0.14(-5.98%)
Dec 01, 2014 2.250 2.340 2.250 2.340 4,000 +0.10(+4.46%)
Nov 28, 2014 2.250 2.250 2.240 2.240 1,600 -0.05(-2.18%)
Nov 26, 2014 2.290 2.290 2.290 0 -0.02(-0.87%)
Nov 25, 2014 2.310 2.310 2.310 2.310 300 +0.00(+0.00%)
Nov 24, 2014 2.230 2.310 2.230 2.310 5,080 +0.02(+0.87%)
Nov 20, 2014 2.290 2.290 2.290 0 +0.09(+4.09%)
Nov 19, 2014 2.210 2.210 2.200 2.200 6,500 -0.01(-0.45%)
Nov 18, 2014 2.300 2.300 2.200 2.210 6,000 -0.06(-2.64%)
Nov 17, 2014 2.260 2.270 2.260 2.270 1,500 +0.02(+0.89%)
Nov 14, 2014 2.310 2.330 2.250 2.250 3,011 -0.06(-2.60%)
Nov 13, 2014 2.310 2.310 2.310 2.310 200 -0.08(-3.35%)
Nov 11, 2014 2.390 2.390 2.390 0 +0.03(+1.27%)
Nov 10, 2014 2.370 2.370 2.350 2.360 3,200 +0.09(+3.96%)
Nov 07, 2014 2.280 2.280 2.260 2.270 8,400 +0.01(+0.44%)
Nov 06, 2014 2.400 2.400 2.260 2.260 8,780 -0.13(-5.44%)
Nov 05, 2014 2.450 2.550 2.390 2.390 7,405 -0.20(-7.72%)
Nov 03, 2014 2.590 2.590 2.590 0 -0.03(-1.15%)
Oct 31, 2014 2.610 2.620 2.600 2.620 7,900 +0.01(+0.38%)
Oct 30, 2014 2.630 2.630 2.610 2.610 994 -0.10(-3.69%)
Oct 29, 2014 2.720 2.720 2.690 2.710 9,165 +0.11(+4.23%)
Oct 27, 2014 2.600 2.600 2.600 0 -0.17(-6.14%)
Oct 24, 2014 2.630 2.800 2.600 2.770 12,400 +0.16(+6.13%)
Oct 23, 2014 2.610 2.610 2.610 2.610 155 -0.18(-6.45%)
Oct 22, 2014 2.790 2.790 2.790 2.790 5,600 +0.14(+5.28%)
Oct 21, 2014 2.650 2.650 2.650 2.650 225 -0.05(-1.85%)
Oct 20, 2014 2.690 2.700 2.690 2.700 2,000 +0.13(+5.06%)
Oct 17, 2014 2.670 2.670 2.570 2.570 6,000 -0.08(-3.02%)
Oct 15, 2014 2.650 2.650 2.650 0 +0.01(+0.38%)
Oct 14, 2014 2.630 2.650 2.550 2.640 19,900 -0.17(-6.05%)
Oct 10, 2014 2.810 2.810 2.810 0 -0.04(-1.40%)
Oct 09, 2014 2.690 2.850 2.620 2.850 5,500 +0.20(+7.55%)
Oct 08, 2014 2.650 2.650 2.650 2.650 1,100 -0.02(-0.75%)
Oct 06, 2014 2.670 2.670 2.670 0 +0.01(+0.38%)
Oct 03, 2014 2.660 2.660 2.660 2.660 3,000 +0.03(+1.14%)
Oct 02, 2014 2.700 2.700 2.630 2.630 5,500 -0.06(-2.23%)
Oct 01, 2014 2.690 2.690 2.690 2.690 3,000 -0.01(-0.37%)
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%)
Jul 02, 2014 2.450 2.460 2.450 2.460 4,900 +0.01(+0.41%)
Jun 26, 2014 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 25, 2014 2.450 2.450 2.450 2.450 1,600 +0.00(+0.00%)
Jun 24, 2014 2.530 2.530 2.450 2.450 8,000 -0.11(-4.30%)
Jun 23, 2014 2.540 2.560 2.540 2.560 1,300 +0.09(+3.64%)
Jun 20, 2014 2.480 2.480 2.470 2.470 1,370 -0.03(-1.20%)
Jun 17, 2014 2.500 2.500 2.500 0 -0.09(-3.47%)
Jun 10, 2014 2.590 2.590 2.590 0 +0.07(+2.78%)
Jun 05, 2014 2.520 2.520 2.520 2.520 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.