Canada markets open in 5 hours 24 minutes

Asian Television Network International Limited (SAT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 03:16PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.15000.15000.15000.15000.1500-
Sept 23, 20220.15000.15000.15000.15000.1500-
Sept 22, 20220.15000.15000.15000.15000.15001,000
Sept 21, 20220.21000.21000.21000.21000.2100-
Sept 20, 20220.21000.21000.21000.21000.2100-
Sept 19, 20220.21000.21000.21000.21000.2100-
Sept 16, 20220.21000.21000.21000.21000.2100-
Sept 15, 20220.21000.21000.21000.21000.2100-
Sept 14, 20220.21000.21000.21000.21000.21004,500
Sept 13, 20220.16000.16000.16000.16000.1600-
Sept 12, 20220.16000.16000.16000.16000.1600-
Sept 09, 20220.16000.16000.16000.16000.1600-
Sept 08, 20220.16000.16000.16000.16000.160058,000
Sept 07, 20220.17000.17000.17000.17000.17001,000
Sept 06, 20220.21000.21000.21000.21000.2100-
Sept 02, 20220.21000.21000.21000.21000.2100-
Sept 01, 20220.21000.21000.21000.21000.2100-
Aug 31, 20220.21000.21000.21000.21000.2100-
Aug 30, 20220.21000.21000.21000.21000.2100-
Aug 29, 20220.21000.21000.21000.21000.2100-
Aug 26, 20220.21000.21000.21000.21000.2100-
Aug 25, 20220.21000.21000.21000.21000.2100-
Aug 24, 20220.21000.21000.21000.21000.2100-
Aug 23, 20220.21000.21000.21000.21000.2100-
Aug 22, 20220.21000.21000.21000.21000.2100-
Aug 19, 20220.21000.21000.21000.21000.2100-
Aug 18, 20220.21000.21000.21000.21000.2100-
Aug 17, 20220.21000.21000.21000.21000.2100-
Aug 16, 20220.21000.21000.21000.21000.2100-
Aug 15, 20220.21000.21000.21000.21000.2100-
Aug 12, 20220.21000.21000.21000.21000.2100-
Aug 11, 20220.21000.21000.21000.21000.2100-
Aug 10, 20220.21000.21000.21000.21000.2100-
Aug 09, 20220.21000.21000.21000.21000.2100-
Aug 08, 20220.21000.21000.21000.21000.2100-
Aug 05, 20220.21000.21000.21000.21000.2100-
Aug 04, 20220.21000.21000.21000.21000.2100-
Aug 03, 20220.21000.21000.21000.21000.2100-
Aug 02, 20220.21000.21000.21000.21000.2100-
Jul 29, 20220.19000.21000.19000.21000.21009,500
Jul 28, 20220.17000.17000.17000.17000.1700-
Jul 27, 20220.17000.17000.17000.17000.1700-
Jul 26, 20220.17000.17000.17000.17000.1700-
Jul 25, 20220.17000.17000.17000.17000.1700-
Jul 22, 20220.17000.17000.17000.17000.1700-
Jul 21, 20220.17000.17000.17000.17000.1700-
Jul 20, 20220.17000.17000.17000.17000.1700-
Jul 19, 20220.17000.17000.17000.17000.1700-
Jul 18, 20220.17000.17000.17000.17000.1700-
Jul 15, 20220.17000.17000.17000.17000.1700-
Jul 14, 20220.17000.17000.17000.17000.1700-
Jul 13, 20220.17000.17000.17000.17000.1700-
Jul 12, 20220.17000.17000.17000.17000.1700-
Jul 11, 20220.17000.17000.17000.17000.1700-
Jul 08, 20220.17000.17000.17000.17000.1700-
Jul 07, 20220.17000.17000.17000.17000.1700-
Jul 06, 20220.17000.17000.17000.17000.1700-
Jul 05, 20220.17000.17000.17000.17000.1700-
Jul 04, 20220.17000.17000.17000.17000.1700-
Jun 30, 20220.14000.17000.14000.17000.17001,100
Jun 29, 20220.18000.18000.17000.17000.17005,100
Jun 28, 20220.17000.17000.17000.17000.170014,000
Jun 27, 20220.14000.17000.14000.17000.170010,000
Jun 24, 20220.12000.12000.12000.12000.1200-
Jun 23, 20220.12000.12000.12000.12000.1200500
Jun 22, 20220.13000.14000.13000.13000.130021,500
Jun 21, 20220.14000.14000.14000.14000.14007,000
Jun 20, 20220.14000.14000.14000.14000.1400-
Jun 17, 20220.14000.14000.14000.14000.1400-
Jun 16, 20220.14000.14000.14000.14000.1400-
Jun 15, 20220.14000.14000.14000.14000.1400-
Jun 14, 20220.14000.14000.14000.14000.1400-
Jun 13, 20220.14000.14000.14000.14000.140023,600
Jun 10, 20220.14000.14000.14000.14000.1400-
Jun 09, 20220.14000.14000.14000.14000.1400-
Jun 08, 20220.14000.14000.14000.14000.1400-
Jun 07, 20220.14000.14000.14000.14000.1400-
Jun 06, 20220.14000.14000.14000.14000.1400-
Jun 03, 20220.14000.14000.14000.14000.14002,000
Jun 02, 20220.14000.14000.14000.14000.1400-
Jun 01, 20220.14000.14000.14000.14000.1400-
May 31, 20220.14000.14000.14000.14000.1400-
May 30, 20220.14000.14000.14000.14000.14009,000
May 27, 20220.14000.14000.14000.14000.1400-
May 26, 20220.14000.14000.14000.14000.14006,500
May 25, 20220.16000.16000.16000.16000.1600-
May 24, 20220.16000.16000.16000.16000.1600-
May 20, 20220.16000.16000.16000.16000.1600-
May 19, 20220.16000.16000.16000.16000.1600-
May 18, 20220.16000.16000.16000.16000.1600100
May 17, 20220.16000.16000.16000.16000.1600-
May 16, 20220.16000.16000.16000.16000.16001,000
May 13, 20220.16000.16000.14000.14000.140074,500
May 12, 20220.16000.17000.16000.17000.170040,500
May 11, 20220.16000.16000.15000.16000.160039,000
May 10, 20220.21000.21000.21000.21000.2100-
May 09, 20220.21000.21000.21000.21000.2100-
May 06, 20220.21000.21000.21000.21000.2100-
May 05, 20220.21000.21000.21000.21000.2100-
May 04, 20220.21000.21000.21000.21000.2100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...