Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Cable TV Internatio (OP: CATV )

0.0017 -0.0003 (-15.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.0082 0.0085 0.0070 0.0078 3,231,698 +0.00(+8.33%)
Jul 29, 2021 0.0080 0.0098 0.0061 0.0072 21,988,778 -0.00(-14.29%)
Jul 28, 2021 0.0090 0.0100 0.0070 0.0084 9,630,609 +0.00(+1.20%)
Jul 27, 2021 0.0095 0.0095 0.0074 0.0083 4,638,831 -0.00(-7.78%)
Jul 26, 2021 0.0100 0.0100 0.0070 0.0090 11,440,254 +0.00(+0.00%)
Jul 23, 2021 0.0119 0.0119 0.0080 0.0090 16,018,408 -0.00(-17.43%)
Jul 22, 2021 0.0120 0.0120 0.0101 0.0109 9,993,655 +0.00(+13.54%)
Jul 21, 2021 0.0120 0.0120 0.0084 0.0096 13,329,396 +0.00(+33.33%)
Jul 20, 2021 0.0064 0.0120 0.0062 0.0072 40,994,864 +0.00(+18.03%)
Jul 19, 2021 0.0035 0.0065 0.0035 0.0061 19,216,256 +0.00(+38.64%)
Jul 16, 2021 0.0050 0.0050 0.0033 0.0044 35,897,764 -0.00(-12.00%)
Jul 15, 2021 0.0075 0.0080 0.0025 0.0050 212,533,472 -0.01(-63.24%)
Jul 14, 2021 0.0085 0.0160 0.0084 0.0136 77,185,112 +0.01(+65.85%)
Jul 13, 2021 0.0083 0.0093 0.0076 0.0082 65,324,000 +0.00(+7.89%)
Jul 12, 2021 0.0120 0.0120 0.0067 0.0076 393,097,792 -0.00(-36.67%)
Jul 09, 2021 0.0176 0.0176 0.0019 0.0120 227,527,600 -0.01(-32.20%)
Jul 08, 2021 0.0182 0.0195 0.0160 0.0177 10,608,341 -0.00(-4.32%)
Jul 07, 2021 0.0183 0.0200 0.0178 0.0185 11,753,986 -0.00(-5.13%)
Jul 06, 2021 0.0207 0.0215 0.0191 0.0195 9,788,537 -0.00(-7.14%)
Jul 02, 2021 0.0236 0.0236 0.0195 0.0210 11,913,842 -0.00(-2.78%)
Jul 01, 2021 0.0233 0.0233 0.0200 0.0216 7,141,892 -0.00(-5.26%)
Jun 30, 2021 0.0221 0.0228 0.0200 0.0228 6,615,794 +0.00(+6.54%)
Jun 29, 2021 0.0220 0.0226 0.0201 0.0214 6,205,693 +0.00(+0.94%)
Jun 28, 2021 0.0230 0.0235 0.0199 0.0212 8,823,896 -0.00(-6.19%)
Jun 25, 2021 0.0226 0.0240 0.0202 0.0226 13,533,541 -0.00(-5.04%)
Jun 24, 2021 0.0230 0.0280 0.0201 0.0238 17,858,188 +0.00(+3.93%)
Jun 23, 2021 0.0236 0.0250 0.0212 0.0229 5,777,106 +0.00(+4.09%)
Jun 22, 2021 0.0248 0.0248 0.0206 0.0220 19,191,950 -0.00(-6.38%)
Jun 21, 2021 0.0270 0.0300 0.0230 0.0235 17,345,728 -0.00(-10.65%)
Jun 18, 2021 0.0265 0.0275 0.0250 0.0263 9,111,169 +0.00(+3.14%)
Jun 17, 2021 0.0264 0.0276 0.0245 0.0255 17,598,966 -0.00(-5.56%)
Jun 16, 2021 0.0295 0.0295 0.0256 0.0270 10,946,145 -0.00(-3.57%)
Jun 15, 2021 0.0291 0.0295 0.0272 0.0280 8,284,675 -0.00(-4.76%)
Jun 14, 2021 0.0298 0.0300 0.0269 0.0294 12,520,241 +0.00(+0.34%)
Jun 11, 2021 0.0299 0.0299 0.0266 0.0293 12,768,272 +0.00(+1.74%)
Jun 10, 2021 0.0300 0.0300 0.0280 0.0288 4,706,206 -0.00(-0.69%)
Jun 09, 2021 0.0288 0.0322 0.0280 0.0290 8,242,152 -0.00(-2.36%)
Jun 08, 2021 0.0312 0.0325 0.0285 0.0297 8,614,865 -0.00(-4.50%)
Jun 07, 2021 0.0300 0.0340 0.0280 0.0311 20,046,764 +0.00(+12.27%)
Jun 04, 2021 0.0297 0.0297 0.0255 0.0277 3,806,317 +0.00(+2.97%)
Jun 03, 2021 0.0289 0.0290 0.0250 0.0269 14,907,583 +0.00(+0.00%)
Jun 02, 2021 0.0300 0.0300 0.0265 0.0269 13,678,855 -0.00(-6.92%)
Jun 01, 2021 0.0266 0.0298 0.0266 0.0289 8,324,197 +0.00(+4.33%)
May 28, 2021 0.0278 0.0300 0.0259 0.0277 14,041,447 -0.00(-1.07%)
May 27, 2021 0.0310 0.0330 0.0275 0.0280 8,894,815 -0.00(-8.20%)
May 26, 2021 0.0289 0.0310 0.0245 0.0305 19,469,084 +0.00(+5.54%)
May 25, 2021 0.0310 0.0325 0.0281 0.0289 16,607,040 -0.00(-7.07%)
May 24, 2021 0.0346 0.0346 0.0290 0.0311 16,835,524 -0.00(-10.63%)
May 21, 2021 0.0374 0.0374 0.0340 0.0348 19,842,280 -0.00(-0.57%)
May 20, 2021 0.0340 0.0350 0.0325 0.0350 17,384,916 +0.00(+9.03%)
May 19, 2021 0.0330 0.0342 0.0290 0.0321 16,619,574 -0.00(-6.69%)
May 18, 2021 0.0315 0.0350 0.0314 0.0344 30,440,334 +0.00(+9.90%)
May 17, 2021 0.0275 0.0315 0.0260 0.0313 24,970,706 +0.01(+20.38%)
May 14, 2021 0.0224 0.0260 0.0224 0.0260 20,683,640 +0.00(+17.12%)
May 13, 2021 0.0188 0.0240 0.0188 0.0222 23,556,138 +0.00(+16.84%)
May 12, 2021 0.0214 0.0214 0.0175 0.0190 14,460,087 -0.00(-2.56%)
May 11, 2021 0.0200 0.0205 0.0181 0.0195 12,494,152 -0.00(-2.50%)
May 10, 2021 0.0250 0.0250 0.0197 0.0200 15,574,069 +0.00(+4.17%)
May 07, 2021 0.0192 0.0210 0.0183 0.0192 20,607,762 +0.00(+1.05%)
May 06, 2021 0.0200 0.0212 0.0181 0.0190 9,303,010 -0.00(-6.86%)
May 05, 2021 0.0202 0.0219 0.0190 0.0204 16,943,738 +0.00(+2.00%)
May 04, 2021 0.0210 0.0225 0.0190 0.0200 21,697,860 -0.00(-4.76%)
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.