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 (%)
Sep 30, 2021 0.0051 0.0062 0.0045 0.0049 1,964,270 -0.00(-12.50%)
Sep 29, 2021 0.0053 0.0060 0.0051 0.0056 173,211 -0.00(-5.08%)
Sep 28, 2021 0.0048 0.0060 0.0048 0.0059 755,208 -0.00(-4.84%)
Sep 27, 2021 0.0044 0.0063 0.0044 0.0062 2,279,740 +0.00(+10.71%)
Sep 24, 2021 0.0054 0.0057 0.0044 0.0056 2,495,833 -0.00(-1.75%)
Sep 23, 2021 0.0036 0.0069 0.0035 0.0057 15,290,222 +0.00(+7.55%)
Sep 22, 2021 0.0036 0.0054 0.0036 0.0053 3,016,510 -0.00(-10.17%)
Sep 21, 2021 0.0055 0.0060 0.0030 0.0059 1,486,166 +0.00(+7.27%)
Sep 20, 2021 0.0060 0.0060 0.0028 0.0055 11,516,892 -0.00(-5.17%)
Sep 17, 2021 0.0051 0.0060 0.0051 0.0058 1,495,532 +0.00(+1.75%)
Sep 16, 2021 0.0057 0.0065 0.0050 0.0057 5,685,149 -0.00(-12.31%)
Sep 15, 2021 0.0065 0.0069 0.0058 0.0065 1,025,652 -0.00(-7.14%)
Sep 14, 2021 0.0058 0.0070 0.0058 0.0070 858,367 +0.00(+2.94%)
Sep 13, 2021 0.0065 0.0072 0.0062 0.0068 1,144,279 -0.00(-5.56%)
Sep 10, 2021 0.0069 0.0072 0.0065 0.0072 3,789,730 +0.00(+2.86%)
Sep 09, 2021 0.0060 0.0077 0.0060 0.0070 5,000,137 +0.00(+18.64%)
Sep 08, 2021 0.0056 0.0078 0.0055 0.0059 3,712,364 -0.00(-13.24%)
Sep 07, 2021 0.0078 0.0078 0.0054 0.0068 5,835,864 -0.00(-11.69%)
Sep 03, 2021 0.0060 0.0078 0.0060 0.0077 2,887,582 +0.00(+10.00%)
Sep 02, 2021 0.0055 0.0070 0.0055 0.0070 3,874,306 +0.00(+16.67%)
Sep 01, 2021 0.0056 0.0061 0.0051 0.0060 2,277,205 -0.00(-14.29%)
Aug 31, 2021 0.0050 0.0070 0.0049 0.0070 5,276,850 +0.00(+18.64%)
Aug 30, 2021 0.0055 0.0066 0.0050 0.0059 16,167,906 -0.00(-30.59%)
Aug 27, 2021 0.0075 0.0085 0.0068 0.0085 5,205,088 -0.00(-1.16%)
Aug 26, 2021 0.0079 0.0089 0.0075 0.0086 3,974,190 -0.00(-1.15%)
Aug 25, 2021 0.0091 0.0091 0.0078 0.0087 7,156,716 +0.00(+0.00%)
Aug 24, 2021 0.0092 0.0092 0.0081 0.0087 5,154,001 -0.00(-6.45%)
Aug 23, 2021 0.0085 0.0097 0.0072 0.0093 2,450,527 +0.00(+3.33%)
Aug 20, 2021 0.0090 0.0099 0.0070 0.0090 12,184,787 +0.00(+1.12%)
Aug 19, 2021 0.0080 0.0100 0.0080 0.0089 3,973,061 -0.00(-6.32%)
Aug 18, 2021 0.0087 0.0095 0.0081 0.0095 2,935,488 +0.00(+10.47%)
Aug 17, 2021 0.0089 0.0089 0.0083 0.0086 3,344,057 -0.00(-5.49%)
Aug 16, 2021 0.0090 0.0115 0.0085 0.0091 9,135,988 -0.00(-1.09%)
Aug 13, 2021 0.0109 0.0115 0.0090 0.0092 9,108,505 -0.00(-12.38%)
Aug 12, 2021 0.0100 0.0139 0.0091 0.0105 12,493,517 +0.00(+16.67%)
Aug 11, 2021 0.0088 0.0093 0.0080 0.0090 6,363,205 +0.00(+5.88%)
Aug 10, 2021 0.0093 0.0093 0.0080 0.0085 7,063,441 +0.00(+3.66%)
Aug 09, 2021 0.0077 0.0083 0.0066 0.0082 7,738,082 +0.00(+9.33%)
Aug 06, 2021 0.0080 0.0080 0.0067 0.0075 7,829,975 +0.00(+7.14%)
Aug 05, 2021 0.0068 0.0075 0.0050 0.0070 24,052,052 +0.00(+11.11%)
Aug 04, 2021 0.0075 0.0075 0.0060 0.0063 7,294,377 -0.00(-11.27%)
Aug 03, 2021 0.0067 0.0077 0.0065 0.0071 5,649,620 +0.00(+7.58%)
Aug 02, 2021 0.0084 0.0089 0.0063 0.0066 10,929,370 -0.00(-15.38%)
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%)
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.