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 -0.0001 (-5.56%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 4, 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 (%)
Aug 26, 2014 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Aug 22, 2014 0.0760 0.0760 0.0760 0 -0.01(-10.59%)
Aug 20, 2014 0.0850 0.0850 0.0850 0 +0.01(+19.72%)
Aug 12, 2014 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Aug 11, 2014 0.0710 0.0710 0.0710 0.0710 11,000 -0.00(-5.33%)
Aug 07, 2014 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 06, 2014 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jul 30, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 29, 2014 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+7.14%)
Jul 28, 2014 0.0850 0.0850 0.0700 0.0700 30,000 -0.01(-17.65%)
Jul 24, 2014 0.0850 0.0850 0.0850 0 -0.03(-28.57%)
Jul 18, 2014 0.1190 0.1190 0.1190 0 +0.03(+40.00%)
Jul 17, 2014 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Jul 16, 2014 0.1190 0.1190 0.0850 0.0850 8,300 -0.03(-26.09%)
Jul 15, 2014 0.0901 0.1150 0.0800 0.1150 60,300 +0.02(+27.64%)
Jul 14, 2014 0.0901 0.0901 0.0901 0.0901 8,000 -0.03(-24.92%)
Jul 10, 2014 0.1200 0.1200 0.1200 0 +0.03(+33.19%)
Jul 09, 2014 0.1000 0.1200 0.0800 0.0901 40,590 -0.01(-9.90%)
Jul 08, 2014 0.1000 0.1000 0.1000 0.1000 10,000 -0.03(-23.08%)
Jun 30, 2014 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jun 26, 2014 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Jun 23, 2014 0.1020 0.1020 0.1020 0 -0.05(-31.54%)
Jun 09, 2014 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Jun 06, 2014 0.1500 0.1500 0.1500 0.1500 4,357 +0.00(+0.00%)
Jun 04, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.06(+66.67%)
Jun 02, 2014 0.0900 0.0900 0.0900 0 -0.07(-43.75%)
May 30, 2014 0.1600 0.1600 0.1600 0.1600 4,700 +0.08(+100.00%)
May 29, 2014 0.1001 0.1001 0.0800 0.0800 35,000 -0.04(-32.83%)
May 28, 2014 0.1400 0.1400 0.1191 0.1191 25,000 -0.07(-37.32%)
May 13, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 12, 2014 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
May 07, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 06, 2014 0.2000 0.2200 0.1690 0.2000 11,600 +0.03(+18.27%)
May 05, 2014 0.2000 0.2000 0.1691 0.1691 10,850 -0.05(-23.14%)
Apr 30, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 28, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.05%)
Apr 24, 2014 0.2199 0.2199 0.2199 0 -0.02(-8.34%)
Apr 23, 2014 0.1801 0.2399 0.1801 0.2399 12,000 +0.01(+4.30%)
Apr 22, 2014 0.2199 0.2400 0.2199 0.2300 5,753 +0.01(+4.59%)
Apr 21, 2014 0.1801 0.2199 0.1800 0.2199 10,850 -0.00(-0.05%)
Apr 17, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2014 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Apr 15, 2014 0.1800 0.2200 0.1800 0.2200 10,000 -0.01(-4.35%)
Apr 14, 2014 0.1800 0.2300 0.1800 0.2300 20,250 +0.00(+0.00%)
Apr 11, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.44%)
Apr 10, 2014 0.2300 0.2300 0.1800 0.2290 24,000 -0.00(-0.39%)
Apr 09, 2014 0.2299 0.2299 0.2299 0.2299 5,000 +0.00(+0.00%)
Apr 08, 2014 0.2299 0.2299 0.2299 0.2299 250 +0.06(+35.16%)
Apr 07, 2014 0.2290 0.2299 0.1701 0.1701 11,000 +0.00(+0.06%)
Apr 04, 2014 0.1900 0.1900 0.1700 0.1700 0 -0.02(-10.53%)
Apr 02, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 01, 2014 0.1900 0.1900 0.1900 0.1900 5,000 -0.03(-13.64%)
Mar 31, 2014 0.2200 0.2450 0.1700 0.2200 91,750 +0.00(+0.00%)
Mar 28, 2014 0.2201 0.2390 0.2200 0.2200 0 -0.01(-4.35%)
Mar 27, 2014 0.2250 0.2300 0.2200 0.2300 31,800 +0.00(+0.00%)
Mar 26, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 25, 2014 0.2300 0.2300 0.2250 0.2300 20,200 +0.01(+2.22%)
Mar 21, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 20, 2014 0.2300 0.2300 0.2300 0.2300 154,850 +0.00(+0.00%)
Mar 19, 2014 0.2400 0.2400 0.2300 0.2300 104,000 -0.01(-4.17%)
Mar 18, 2014 0.2400 0.2400 0.2400 0.2400 2,650 +0.01(+4.35%)
Mar 17, 2014 0.2400 0.2400 0.2300 0.2300 5,500 +0.01(+2.22%)
Mar 14, 2014 0.2250 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Mar 13, 2014 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+4.26%)
Mar 12, 2014 0.2500 0.2500 0.2350 0.2350 15,200 +0.00(+2.17%)
Mar 11, 2014 0.2300 0.2300 0.2290 0.2300 110,000 +0.00(+2.09%)
Mar 10, 2014 0.2499 0.2499 0.2253 0.2253 24,509 -0.00(-2.04%)
Mar 07, 2014 0.2485 0.2485 0.2300 0.2300 0 -0.02(-7.78%)
Mar 06, 2014 0.2271 0.2494 0.2271 0.2494 4,750 +0.02(+7.92%)
Mar 05, 2014 0.2322 0.2322 0.2311 0.2311 12,000 -0.01(-3.71%)
Mar 04, 2014 0.2300 0.2500 0.2209 0.2400 125,800 +0.01(+4.35%)
Mar 03, 2014 0.2600 0.2700 0.2300 0.2300 40,500 -0.01(-4.29%)
Feb 28, 2014 0.2401 0.2403 0.2401 0.2403 0 -0.01(-3.88%)
Feb 27, 2014 0.2550 0.2600 0.2500 0.2500 41,379 +0.00(+0.00%)
Feb 26, 2014 0.2600 0.2600 0.2400 0.2500 41,800 -0.01(-3.85%)
Feb 25, 2014 0.2400 0.2600 0.2400 0.2600 23,078 +0.01(+4.00%)
Feb 21, 2014 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Feb 20, 2014 0.2400 0.2600 0.2400 0.2600 206,000 +0.02(+6.12%)
Feb 19, 2014 0.2400 0.2450 0.2300 0.2450 148,578 +0.01(+2.08%)
Feb 18, 2014 0.2400 0.2400 0.2300 0.2400 15,000 -0.02(-7.69%)
Feb 14, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 13, 2014 0.2400 0.2600 0.2300 0.2600 34,900 +0.01(+4.00%)
Feb 12, 2014 0.2400 0.2500 0.2300 0.2500 208,100 +0.01(+4.17%)
Feb 11, 2014 0.2500 0.2500 0.2400 0.2400 20,000 -0.01(-4.00%)
Feb 10, 2014 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Feb 07, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 06, 2014 0.2500 0.2800 0.2400 0.2400 15,700 -0.04(-14.29%)
Feb 05, 2014 0.2700 0.2800 0.2700 0.2800 18,500 +0.01(+3.70%)
Jan 31, 2014 0.2700 0.2700 0.2700 0 +0.06(+28.57%)
Jan 30, 2014 0.2100 0.2100 0.2100 0.2100 500 -0.06(-21.93%)
Jan 27, 2014 0.2690 0.2690 0.2690 0.2690 0 -0.00(-0.37%)
Jan 22, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 14, 2014 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 30, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 20, 2013 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Dec 19, 2013 0.2400 0.2400 0.2400 0.2400 2,500 -0.03(-11.11%)
Dec 17, 2013 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 16, 2013 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-8.77%)
Dec 13, 2013 0.2850 0.2850 0.2850 0.2850 10,000 +0.03(+14.00%)
Dec 12, 2013 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Dec 11, 2013 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Dec 09, 2013 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 06, 2013 0.2750 0.2750 0.2100 0.2200 58,000 -0.07(-25.42%)
Dec 04, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 26, 2013 0.2950 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Nov 20, 2013 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 19, 2013 0.3000 0.3000 0.2700 0.2900 15,000 +0.04(+16.00%)
Nov 18, 2013 0.2700 0.2700 0.2500 0.2500 7,500 -0.04(-13.79%)
Nov 13, 2013 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Nov 11, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 06, 2013 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Nov 05, 2013 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Nov 04, 2013 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Nov 01, 2013 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+3.23%)
Oct 31, 2013 0.3200 0.3200 0.2600 0.3100 35,000 -0.02(-4.62%)
Oct 30, 2013 0.3400 0.3400 0.3250 0.3250 19,200 -0.03(-9.72%)
Oct 29, 2013 0.3500 0.3600 0.3500 0.3600 47,500 +0.00(+0.00%)
Oct 24, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 23, 2013 0.3500 0.3800 0.3100 0.3600 38,900 -0.02(-4.00%)
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.