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

4Cable TV Internatio (OP: CATV )

0.0011 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.0230 0.0230 0.0200 0.0223 6,471,900 -0.00(-1.76%)
Apr 29, 2021 0.0210 0.0235 0.0200 0.0227 15,928,173 -0.00(-1.73%)
Apr 28, 2021 0.0265 0.0265 0.0215 0.0231 9,631,275 -0.00(-3.75%)
Apr 27, 2021 0.0243 0.0250 0.0221 0.0240 6,757,981 -0.00(-1.23%)
Apr 26, 2021 0.0239 0.0246 0.0213 0.0243 9,400,493 +0.00(+1.67%)
Apr 23, 2021 0.0240 0.0240 0.0222 0.0239 7,143,700 +0.00(+0.00%)
Apr 22, 2021 0.0240 0.0240 0.0223 0.0239 5,139,073 -0.00(-0.42%)
Apr 21, 2021 0.0220 0.0240 0.0190 0.0240 21,110,700 +0.00(+11.63%)
Apr 20, 2021 0.0218 0.0225 0.0170 0.0215 31,264,648 -0.00(-1.38%)
Apr 19, 2021 0.0246 0.0290 0.0201 0.0218 16,341,522 +0.00(+1.87%)
Apr 16, 2021 0.0211 0.0220 0.0190 0.0214 12,489,800 +0.00(+0.00%)
Apr 15, 2021 0.0232 0.0238 0.0204 0.0214 13,927,167 -0.00(-6.14%)
Apr 14, 2021 0.0235 0.0245 0.0200 0.0228 28,132,406 -0.00(-3.80%)
Apr 13, 2021 0.0260 0.0279 0.0225 0.0237 15,618,758 -0.00(-8.49%)
Apr 12, 2021 0.0277 0.0288 0.0250 0.0259 13,069,766 -0.00(-6.16%)
Apr 09, 2021 0.0275 0.0290 0.0261 0.0276 7,564,600 +0.00(+1.47%)
Apr 08, 2021 0.0260 0.0274 0.0260 0.0272 7,996,388 +0.00(+1.87%)
Apr 07, 2021 0.0270 0.0277 0.0251 0.0267 10,619,812 -0.00(-1.11%)
Apr 06, 2021 0.0280 0.0280 0.0260 0.0270 13,584,286 +0.00(+0.00%)
Apr 05, 2021 0.0249 0.0275 0.0245 0.0270 17,396,160 +0.00(+12.03%)
Apr 01, 2021 0.0230 0.0250 0.0226 0.0241 16,418,200 -0.00(-3.60%)
Mar 31, 2021 0.0251 0.0280 0.0220 0.0250 14,742,458 -0.00(-7.06%)
Mar 30, 2021 0.0272 0.0282 0.0240 0.0269 15,724,853 -0.00(-1.47%)
Mar 29, 2021 0.0297 0.0300 0.0260 0.0273 7,601,000 -0.00(-1.44%)
Mar 26, 2021 0.0257 0.0299 0.0257 0.0277 16,196,400 +0.00(+7.36%)
Mar 25, 2021 0.0277 0.0277 0.0209 0.0258 31,896,234 -0.00(-11.03%)
Mar 24, 2021 0.0301 0.0319 0.0251 0.0290 38,392,984 -0.00(-3.97%)
Mar 23, 2021 0.0338 0.0338 0.0301 0.0302 17,556,324 -0.00(-5.33%)
Mar 22, 2021 0.0384 0.0384 0.0300 0.0319 29,309,962 -0.00(-8.33%)
Mar 19, 2021 0.0350 0.0350 0.0300 0.0348 22,021,202 +0.00(+7.74%)
Mar 18, 2021 0.0365 0.0366 0.0306 0.0323 20,861,324 -0.00(-6.65%)
Mar 17, 2021 0.0375 0.0380 0.0301 0.0346 47,696,284 -0.00(-0.57%)
Mar 16, 2021 0.0365 0.0370 0.0318 0.0348 26,316,028 -0.00(-0.29%)
Mar 15, 2021 0.0351 0.0367 0.0323 0.0349 28,825,284 +0.00(+2.65%)
Mar 12, 2021 0.0329 0.0347 0.0300 0.0340 35,560,800 +0.00(+2.72%)
Mar 11, 2021 0.0285 0.0350 0.0280 0.0331 44,551,372 +0.01(+27.31%)
Mar 10, 2021 0.0299 0.0350 0.0260 0.0260 70,431,984 -0.00(-12.46%)
Mar 09, 2021 0.0168 0.0299 0.0156 0.0297 68,437,168 +0.01(+85.62%)
Mar 08, 2021 0.0151 0.0170 0.0150 0.0160 28,960,850 +0.00(+5.26%)
Mar 05, 2021 0.0100 0.0152 0.0100 0.0152 48,020,696 +0.00(+49.02%)
Mar 04, 2021 0.0134 0.0155 0.0093 0.0102 130,938,264 -0.01(-36.25%)
Mar 03, 2021 0.0225 0.0225 0.0130 0.0160 112,345,248 -0.01(-23.81%)
Mar 02, 2021 0.0246 0.0312 0.0202 0.0210 33,724,136 -0.00(-15.66%)
Mar 01, 2021 0.0290 0.0300 0.0202 0.0249 65,099,300 -0.00(-8.12%)
Feb 26, 2021 0.0298 0.0300 0.0260 0.0271 21,212,000 -0.00(-9.06%)
Feb 25, 2021 0.0300 0.0319 0.0272 0.0298 17,803,860 +0.00(+6.81%)
Feb 24, 2021 0.0295 0.0320 0.0270 0.0279 23,962,536 -0.00(-5.42%)
Feb 23, 2021 0.0340 0.0340 0.0270 0.0295 17,970,600 -0.00(-12.98%)
Feb 22, 2021 0.0322 0.0345 0.0290 0.0339 25,797,092 +0.00(+14.53%)
Feb 19, 2021 0.0328 0.0333 0.0280 0.0296 25,204,900 -0.00(-4.52%)
Feb 18, 2021 0.0350 0.0380 0.0300 0.0310 32,711,852 -0.00(-6.06%)
Feb 17, 2021 0.0330 0.0349 0.0271 0.0330 30,188,580 +0.00(+0.00%)
Feb 16, 2021 0.0351 0.0432 0.0300 0.0330 29,353,080 +0.00(+13.79%)
Feb 12, 2021 0.0299 0.0325 0.0201 0.0290 56,151,800 -0.00(-2.36%)
Feb 11, 2021 0.0430 0.0450 0.0288 0.0297 59,881,496 -0.01(-24.81%)
Feb 10, 2021 0.0400 0.0450 0.0250 0.0395 95,930,656 -0.00(-1.00%)
Feb 09, 2021 0.0250 0.0480 0.0230 0.0399 63,402,532 +0.01(+41.99%)
Feb 08, 2021 0.0269 0.0281 0.0210 0.0281 112,684,384 +0.01(+41.21%)
Feb 05, 2021 0.0142 0.0214 0.0130 0.0199 142,000,192 +0.01(+61.79%)
Feb 04, 2021 0.0100 0.0128 0.0095 0.0123 90,011,424 +0.00(+25.51%)
Feb 03, 2021 0.0082 0.0105 0.0080 0.0098 64,060,256 +0.00(+27.27%)
Feb 02, 2021 0.0098 0.0098 0.0075 0.0077 92,202,784 -0.00(-16.30%)
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.