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 31, 2015 0.0025 0.0025 0.0020 0.0025 13,248,100 +0.00(+8.70%)
Jul 30, 2015 0.0026 0.0027 0.0019 0.0023 20,914,738 -0.00(-8.00%)
Jul 29, 2015 0.0024 0.0025 0.0021 0.0025 3,696,481 +0.00(+4.17%)
Jul 28, 2015 0.0021 0.0025 0.0021 0.0024 4,391,317 +0.00(+14.29%)
Jul 27, 2015 0.0022 0.0025 0.0020 0.0021 4,766,382 -0.00(-16.00%)
Jul 24, 2015 0.0021 0.0029 0.0019 0.0025 14,673,803 +0.00(+19.05%)
Jul 23, 2015 0.0021 0.0022 0.0018 0.0021 9,125,151 -0.00(-8.70%)
Jul 22, 2015 0.0024 0.0027 0.0022 0.0023 6,377,921 -0.00(-17.86%)
Jul 21, 2015 0.0030 0.0032 0.0025 0.0028 15,634,792 -0.00(-12.50%)
Jul 20, 2015 0.0025 0.0037 0.0021 0.0032 38,795,944 +0.00(+33.33%)
Jul 17, 2015 0.0022 0.0025 0.0018 0.0024 24,134,894 +0.00(+4.35%)
Jul 16, 2015 0.0025 0.0027 0.0018 0.0023 26,941,516 -0.00(-11.54%)
Jul 15, 2015 0.0032 0.0039 0.0025 0.0026 27,235,266 -0.00(-23.53%)
Jul 14, 2015 0.0026 0.0038 0.0023 0.0034 23,472,504 +0.00(+47.83%)
Jul 13, 2015 0.0027 0.0029 0.0019 0.0023 32,582,162 -0.00(-9.80%)
Jul 10, 2015 0.0032 0.0036 0.0022 0.0026 30,069,140 -0.00(-20.31%)
Jul 09, 2015 0.0045 0.0045 0.0030 0.0032 26,958,742 -0.00(-36.00%)
Jul 08, 2015 0.0040 0.0063 0.0040 0.0050 18,656,228 +0.00(+25.00%)
Jul 07, 2015 0.0063 0.0063 0.0034 0.0040 24,164,614 -0.00(-33.33%)
Jul 06, 2015 0.0100 0.0100 0.0053 0.0060 9,325,950 -0.00(-36.17%)
Jul 02, 2015 0.0094 0.0094 0.0094 0 -0.01(-56.88%)
Jul 01, 2015 0.0141 0.0304 0.0140 0.0218 17,088,638 +0.00(+28.99%)
Jun 30, 2015 0.0039 0.0190 0.0039 0.0169 19,840,196 +0.01(+397.06%)
Jun 29, 2015 0.0069 0.0069 0.0031 0.0034 5,923,325 -0.00(-56.96%)
Jun 26, 2015 0.0036 0.0090 0.0036 0.0079 1,240,353 +0.00(+119.44%)
Jun 25, 2015 0.0036 0.0040 0.0035 0.0036 335,145 +0.00(+0.00%)
Jun 24, 2015 0.0036 0.0037 0.0036 0.0036 1,051,782 -0.00(-14.29%)
Jun 23, 2015 0.0050 0.0054 0.0042 0.0042 1,454,003 -0.00(-16.00%)
Jun 22, 2015 0.0075 0.0075 0.0050 0.0050 1,245,403 -0.00(-23.08%)
Jun 19, 2015 0.0085 0.0090 0.0065 0.0065 627,600 -0.00(-23.53%)
Jun 18, 2015 0.0100 0.0100 0.0085 0.0085 790,000 -0.00(-15.00%)
Jun 17, 2015 0.0120 0.0135 0.0092 0.0100 1,972,800 -0.00(-0.99%)
Jun 16, 2015 0.0125 0.0135 0.0101 0.0101 800,000 -0.00(-19.20%)
Jun 15, 2015 0.0115 0.0130 0.0115 0.0125 2,547,909 +0.00(+0.00%)
Jun 12, 2015 0.0090 0.0125 0.0090 0.0125 573,200 +0.00(+37.36%)
Jun 11, 2015 0.0101 0.0101 0.0075 0.0091 340,800 -0.00(-24.17%)
Jun 10, 2015 0.0140 0.0140 0.0115 0.0120 288,000 -0.00(-17.24%)
Jun 08, 2015 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Jun 05, 2015 0.0160 0.0160 0.0150 0.0150 27,000 +0.00(+0.00%)
Jun 04, 2015 0.0175 0.0175 0.0150 0.0150 105,000 +0.00(+0.00%)
Jun 03, 2015 0.0300 0.0300 0.0150 0.0150 507,000 -0.00(-23.08%)
Jun 02, 2015 0.0149 0.0195 0.0149 0.0195 384,250 +0.01(+39.29%)
Jun 01, 2015 0.0150 0.0150 0.0140 0.0140 160,000 +0.00(+12.00%)
May 29, 2015 0.0150 0.0150 0.0125 0.0125 450,000 -0.01(-34.90%)
May 28, 2015 0.0200 0.0200 0.0150 0.0192 390,200 -0.00(-4.00%)
May 27, 2015 0.0220 0.0220 0.0180 0.0200 806,000 -0.00(-0.99%)
May 22, 2015 0.0202 0.0202 0.0202 0 -0.01(-32.67%)
May 21, 2015 0.0303 0.0303 0.0300 0.0300 47,000 -0.01(-14.29%)
May 20, 2015 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+15.13%)
May 19, 2015 0.0400 0.0400 0.0304 0.0304 31,010 -0.01(-24.00%)
May 18, 2015 0.0550 0.0550 0.0400 0.0400 37,000 -0.03(-42.03%)
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.