4Cable TV International, Inc. (CATV)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0009

+0.0000

(+5.88%)

At close: 03:00PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,706,002
May 06, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	92,049
May 03, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	4,768,240
May 02, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,778,900
May 01, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	4,585,659
Apr 30, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,194,211
Apr 29, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	11,614,267
Apr 26, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,661,666
Apr 25, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	1,766,430
Apr 24, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,241,045
Apr 23, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	3,700,999
Apr 22, 2024	0.0011	0.0012	0.0010	0.0010	0.0010	3,222,927
Apr 19, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	400,000
Apr 18, 2024	0.0011	0.0011	0.0004	0.0010	0.0010	19,611,613
Apr 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	302,991
Apr 16, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	4,698,333
Apr 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	24,300
Apr 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	6,178,138
Apr 11, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	296,016
Apr 10, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	140,146
Apr 09, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	3,101,345
Apr 08, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	865,400
Apr 05, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,093,921
Apr 04, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	2,743,018
Apr 03, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	4,770,250
Apr 02, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	901,000
Apr 01, 2024	0.0011	0.0013	0.0011	0.0012	0.0012	5,619,729
Mar 28, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	3,676,924
Mar 27, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	1,346,794
Mar 26, 2024	0.0013	0.0013	0.0010	0.0012	0.0012	34,775,826
Mar 25, 2024	0.0013	0.0015	0.0010	0.0013	0.0013	36,979,252
Mar 22, 2024	0.0017	0.0017	0.0013	0.0014	0.0014	3,860,912
Mar 21, 2024	0.0019	0.0019	0.0017	0.0017	0.0017	427,440
Mar 20, 2024	0.0014	0.0023	0.0014	0.0019	0.0019	2,374,480
Mar 19, 2024	0.0016	0.0019	0.0014	0.0014	0.0014	5,121,346
Mar 18, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	1,269,327
Mar 15, 2024	0.0012	0.0016	0.0012	0.0016	0.0016	6,600,560
Mar 14, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	973,800
Mar 13, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	230,001
Mar 12, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	3,541,383
Mar 11, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	1,134,461
Mar 08, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	1,578,667
Mar 07, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	2,249,420
Mar 06, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	1,897,724
Mar 05, 2024	0.0013	0.0014	0.0012	0.0012	0.0012	1,573,527
Mar 04, 2024	0.0016	0.0017	0.0012	0.0014	0.0014	3,251,099
Mar 01, 2024	0.0016	0.0019	0.0014	0.0017	0.0017	6,191,822
Feb 29, 2024	0.0014	0.0015	0.0011	0.0015	0.0015	7,713,736
Feb 28, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	1,532,500
Feb 27, 2024	0.0011	0.0015	0.0011	0.0013	0.0013	11,000,328
Feb 26, 2024	0.0013	0.0014	0.0010	0.0011	0.0011	5,240,333
Feb 23, 2024	0.0011	0.0013	0.0011	0.0012	0.0012	911,000
Feb 22, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	450,000
Feb 21, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	3,022,500
Feb 20, 2024	0.0013	0.0015	0.0013	0.0014	0.0014	4,062,666
Feb 16, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	1,755,018
Feb 15, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	3,572,580
Feb 14, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	1,965,420
Feb 13, 2024	0.0011	0.0015	0.0011	0.0014	0.0014	16,059,322
Feb 12, 2024	0.0012	0.0014	0.0012	0.0013	0.0013	4,956,307
Feb 09, 2024	0.0014	0.0014	0.0010	0.0012	0.0012	6,997,702
Feb 08, 2024	0.0012	0.0014	0.0010	0.0014	0.0014	11,653,105
Feb 07, 2024	0.0015	0.0015	0.0010	0.0012	0.0012	18,585,068
Feb 06, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	5,264,189
Feb 05, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	1,416,600
Feb 02, 2024	0.0015	0.0016	0.0014	0.0014	0.0014	2,713,166
Feb 01, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	467,533
Jan 31, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	2,114,478
Jan 30, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	1,805,426
Jan 29, 2024	0.0015	0.0016	0.0013	0.0014	0.0014	2,866,900
Jan 26, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	2,646,284
Jan 25, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	1,365,420
Jan 24, 2024	0.0015	0.0015	0.0013	0.0014	0.0014	1,586,605
Jan 23, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	1,867,000
Jan 22, 2024	0.0016	0.0017	0.0015	0.0016	0.0016	738,813
Jan 19, 2024	0.0016	0.0016	0.0013	0.0015	0.0015	8,065,728
Jan 18, 2024	0.0017	0.0019	0.0014	0.0016	0.0016	7,940,696
Jan 17, 2024	0.0017	0.0018	0.0016	0.0016	0.0016	3,418,977
Jan 16, 2024	0.0019	0.0019	0.0016	0.0017	0.0017	3,986,063
Jan 12, 2024	0.0020	0.0020	0.0016	0.0019	0.0019	2,171,186
Jan 11, 2024	0.0020	0.0020	0.0018	0.0019	0.0019	8,465,182
Jan 10, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	1,312,257
Jan 09, 2024	0.0020	0.0022	0.0019	0.0019	0.0019	4,560,510
Jan 08, 2024	0.0023	0.0023	0.0018	0.0020	0.0020	6,807,708
Jan 05, 2024	0.0017	0.0023	0.0017	0.0023	0.0023	11,041,043
Jan 04, 2024	0.0019	0.0019	0.0017	0.0017	0.0017	7,262,731
Jan 03, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	2,251,300
Jan 02, 2024	0.0018	0.0020	0.0017	0.0018	0.0018	3,109,727
Dec 29, 2023	0.0018	0.0023	0.0017	0.0020	0.0020	5,021,767
Dec 28, 2023	0.0020	0.0023	0.0016	0.0019	0.0019	2,992,489
Dec 27, 2023	0.0020	0.0021	0.0019	0.0021	0.0021	1,890,689
Dec 26, 2023	0.0018	0.0023	0.0017	0.0020	0.0020	3,078,466
Dec 22, 2023	0.0024	0.0024	0.0018	0.0018	0.0018	3,885,213
Dec 21, 2023	0.0018	0.0024	0.0018	0.0023	0.0023	6,555,814
Dec 20, 2023	0.0019	0.0022	0.0019	0.0020	0.0020	2,351,053
Dec 19, 2023	0.0015	0.0024	0.0015	0.0019	0.0019	9,707,274
Dec 18, 2023	0.0019	0.0025	0.0010	0.0018	0.0018	31,298,112
Dec 15, 2023	0.0020	0.0028	0.0020	0.0022	0.0022	5,663,862
Dec 14, 2023	0.0027	0.0031	0.0018	0.0025	0.0025	5,409,680
Dec 13, 2023	0.0027	0.0032	0.0025	0.0027	0.0027	8,995,838
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7286-0.0035(-0.48%)

CRUDE OIL78.37-0.11(-0.14%)

Bitcoin CAD86,599.95-546.10(-0.63%)

4Cable TV International, Inc. (CATV)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7286
-0.0035(-0.48%)

CRUDE OIL
78.37
-0.11(-0.14%)

Bitcoin CAD
86,599.95
-546.10(-0.63%)