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

4Cable TV Internatio (OP: CATV )

0.0010 -0.0001 (-9.09%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 10, 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 (%)
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%)
May 08, 2015 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Apr 28, 2015 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Apr 27, 2015 0.0590 0.0600 0.0510 0.0600 28,296 +0.02(+59.15%)
Apr 23, 2015 0.0377 0.0377 0.0377 0 -0.04(-52.88%)
Apr 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 20, 2015 0.0678 0.0800 0.0678 0.0800 25,000 +0.01(+17.99%)
Apr 17, 2015 0.0630 0.0678 0.0630 0.0678 30,000 +0.00(+7.62%)
Apr 16, 2015 0.0688 0.0688 0.0630 0.0630 25,750 -0.01(-8.43%)
Apr 15, 2015 0.0500 0.0688 0.0500 0.0688 15,500 +0.02(+52.89%)
Apr 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+9.76%)
Apr 09, 2015 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Apr 08, 2015 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Apr 07, 2015 0.0451 0.0451 0.0450 0.0450 31,400 -0.00(-0.22%)
Mar 31, 2015 0.0451 0.0451 0.0451 0 -0.02(-35.57%)
Mar 16, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 11, 2015 0.0600 0.0600 0.0600 0.0600 5,400 -0.00(-2.44%)
Mar 10, 2015 0.0610 0.0615 0.0610 0.0615 32,700 +0.00(+0.82%)
Mar 09, 2015 0.0610 0.0610 0.0610 0.0610 23,800 -0.01(-18.67%)
Mar 05, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Feb 26, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 23, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Feb 19, 2015 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2015 0.1000 0.1000 0.0820 0.1000 17,990 +0.00(+0.00%)
Feb 11, 2015 0.0950 0.1000 0.0950 0.1000 31,730 +0.01(+11.11%)
Feb 09, 2015 0.0900 0.0900 0.0900 0 -0.05(-35.25%)
Feb 05, 2015 0.1390 0.1390 0.1390 0 +0.01(+11.20%)
Feb 04, 2015 0.1250 0.1250 0.1250 0.1250 7,900 -0.02(-10.71%)
Feb 02, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 30, 2015 0.1290 0.1400 0.1120 0.1400 43,027 +0.01(+11.91%)
Jan 29, 2015 0.1251 0.1251 0.1251 0.1251 3,330 -0.00(-3.77%)
Jan 28, 2015 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Jan 27, 2015 0.1300 0.1300 0.1300 0.1300 10,075 +0.00(+1.96%)
Jan 26, 2015 0.1275 0.1275 0.1275 0.1275 7,500 +0.00(+2.00%)
Jan 23, 2015 0.1125 0.1250 0.1125 0.1250 50,000 +0.01(+13.64%)
Jan 21, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 20, 2015 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-5.81%)
Jan 16, 2015 0.1274 0.1274 0.1274 0 -0.00(-1.92%)
Jan 14, 2015 0.1299 0.1299 0.1299 0 +0.02(+18.09%)
Jan 13, 2015 0.1100 0 -0.01(-8.18%)
Jan 12, 2015 0.1198 0.1198 0.1198 0.1198 20,098 +0.00(+0.00%)
Jan 09, 2015 0.1198 0.1198 0.1198 0.1198 4,790 +0.00(+0.00%)
Jan 08, 2015 0.1198 0.1198 0.1198 0.1198 10,300 -0.00(-0.08%)
Jan 07, 2015 0.1199 0.1199 0.1199 0.1199 3,000 +0.02(+26.21%)
Jan 06, 2015 0.1219 0.1219 0.0950 0.0950 31,000 -0.03(-23.33%)
Jan 05, 2015 0.1239 0.1239 0.1239 0.1239 1,000 +0.04(+45.76%)
Jan 02, 2015 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Dec 31, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2014 0.0709 0.1398 0.0709 0.0850 3,000 -0.02(-19.05%)
Dec 29, 2014 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Dec 26, 2014 0.1280 0.1375 0.1050 0.1050 31,101 +0.00(+0.00%)
Dec 24, 2014 0.1050 0.1050 0.1050 0 +0.00(+4.17%)
Dec 23, 2014 0.1051 0.1110 0.1008 0.1008 26,200 -0.03(-22.46%)
Dec 22, 2014 0.1051 0.1300 0.1051 0.1300 27,500 -0.00(-0.08%)
Dec 19, 2014 0.1301 0.1301 0.1301 0.1301 2,060 -0.01(-7.07%)
Dec 18, 2014 0.1061 0.1500 0.1051 0.1400 73,100 +0.01(+7.69%)
Dec 17, 2014 0.1250 0.1300 0.1250 0.1300 14,600 +0.01(+8.33%)
Dec 16, 2014 0.1050 0.1200 0.1040 0.1200 25,102 +0.02(+15.38%)
Dec 15, 2014 0.0950 0.1040 0.0950 0.1040 33,600 +0.00(+4.00%)
Dec 12, 2014 0.1049 0.1049 0.0904 0.1000 24,400 +0.03(+33.33%)
Dec 11, 2014 0.0901 0.0901 0.0750 0.0750 41,700 -0.02(-16.76%)
Dec 10, 2014 0.0880 0.1270 0.0880 0.0901 46,459 -0.05(-35.64%)
Dec 09, 2014 0.1400 0.1400 0.1400 0.1400 1,300 +0.04(+33.33%)
Dec 08, 2014 0.1050 0.1050 0.1050 0.1050 10,000 -0.04(-25.00%)
Dec 05, 2014 0.0900 0.0900 0.0900 0.1400 10,000 +0.05(+55.56%)
Dec 04, 2014 0.1052 0.1052 0.0900 0.0900 72,000 -0.06(-38.78%)
Dec 03, 2014 0.1012 0.1479 0.1012 0.1470 18,100 -0.00(-0.68%)
Dec 02, 2014 0.0750 0.1499 0.0750 0.1480 61,700 +0.08(+111.43%)
Dec 01, 2014 0.1100 0.1100 0.0700 0.0700 16,640 -0.06(-48.11%)
Nov 28, 2014 0.0900 0.1349 0.0759 0.1349 24,000 +0.00(+3.77%)
Nov 21, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 20, 2014 0.1129 0.1499 0.1129 0.1200 23,970 -0.05(-29.29%)
Nov 19, 2014 0.1500 0.1880 0.1333 0.1697 106,390 -0.02(-9.73%)
Nov 18, 2014 0.0851 0.1880 0.0851 0.1880 208,990 +0.07(+63.62%)
Nov 17, 2014 0.1125 0.1149 0.1125 0.1149 32,000 +0.00(+4.45%)
Nov 14, 2014 0.1070 0.1125 0.0999 0.1100 99,000 +0.01(+10.00%)
Nov 13, 2014 0.1000 0.1149 0.1000 0.1000 108,060 +0.00(+0.00%)
Nov 12, 2014 0.1200 0.1200 0.1000 0.1000 139,380 -0.00(-1.96%)
Nov 11, 2014 0.1200 0.2300 0.1000 0.1020 813,000 -0.02(-15.00%)
Oct 31, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Oct 30, 2014 0.1002 0.1002 0.0950 0.1000 458,800 -0.02(-16.67%)
Oct 29, 2014 0.0800 0.1200 0.0800 0.1200 68,502 +0.03(+33.33%)
Oct 28, 2014 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.09%)
Oct 24, 2014 0.1001 0.1001 0.1001 0 -0.02(-19.92%)
Oct 22, 2014 0.1260 0.1260 0.1250 0.1250 10,000 -0.03(-21.38%)
Oct 21, 2014 0.1500 0.1590 0.1500 0.1590 39,983 +0.02(+17.52%)
Oct 20, 2014 0.1353 0.1353 0.1353 0.1353 3,983 -0.00(-3.36%)
Oct 17, 2014 0.1400 0.1400 0.1400 0.1400 17,400 +0.01(+11.91%)
Oct 16, 2014 0.1300 0.1500 0.1251 0.1251 28,500 +0.01(+4.25%)
Oct 15, 2014 0.1250 0.1250 0.1250 0.1200 46,000 -0.00(-0.08%)
Oct 14, 2014 0.1201 0.1201 0.1201 0.1201 10,000 +0.00(+0.00%)
Oct 10, 2014 0.1201 0.1201 0.1201 0 -0.02(-14.21%)
Oct 08, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 03, 2014 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+3.70%)
Oct 01, 2014 0.1350 0.1350 0.1350 0 -0.00(-0.81%)
Sep 30, 2014 0.1361 0.1361 0.1361 0.1361 15,700 -0.01(-9.27%)
Sep 26, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 25, 2014 0.1500 0.1600 0.1500 0.1600 60,000 -0.01(-3.03%)
Sep 24, 2014 0.1490 0.1650 0.1490 0.1650 60,800 +0.03(+22.22%)
Sep 22, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 18, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Sep 17, 2014 0.1400 0.1400 0.1200 0.1200 10,400 +0.00(+0.00%)
Sep 16, 2014 0.1100 0.1400 0.1100 0.1200 58,000 +0.02(+20.00%)
Sep 15, 2014 0.1000 0.1000 0.1000 0.1000 110,000 +0.01(+11.11%)
Sep 12, 2014 0.0900 0.0900 0.0900 0.0900 51,747 -0.03(-24.94%)
Sep 11, 2014 0.1000 0.1199 0.0850 0.1199 68,400 +0.03(+33.22%)
Sep 10, 2014 0.0900 0.0800 0.0900 56,125 +0.01(+12.50%)
Sep 09, 2014 0.1200 0.1200 0.0800 0.0800 106,250 -0.01(-5.88%)
Sep 05, 2014 0.0850 0.0850 0.0850 0 +0.01(+11.84%)
Sep 03, 2014 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
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%)
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.