4Cable TV International Inc (PK) Historical Data - CATV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
4Cable TV International Inc (PK) (CATV)
4Cable TV International Inc (PK) (CATV) Historical

4Cable TV International Inc (PK) (CATV)

0.001

0.0001

(11.11%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.0E-5	-4.7619047619	0.00105	0.0012	0.0009	2066280	0.00099925	CS
4	-0.0001	-9.09090909091	0.0011	0.00145	0.0004	3351453	0.00113428	CS
12	-0.0005	-33.3333333333	0.0015	0.0023	0.0004	5027654	0.00128591	CS
26	0.0009	900	0.0001	0.0048	0.0001	7986933	0.00232758	CS
52	0.0002	25	0.0008	0.0048	0.0001	4762763	0.00214052	CS
156	-0.0229	-95.8158995816	0.0239	0.0374	0.0001	5352793	0.00856977	CS
260	0.0009	900	0.0001	0.048	1.0E-6	20646701	0.00532379	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.001	0.0001	11.11	0.001	0.00105	0.0009	2661666
1714080300	0.0009	-0.0001	-10.00	0.0010399	0.0010399	0.0009	1766430
1713994020	0.001	0	0.00	0.001	0.0011	0.001	1241045
1713907740	0.001	-4.0E-5	-3.85	0.0011	0.0011	0.0009	3700999
1713821340	0.0010399	-6.0E-5	-5.45	0.0011	0.0011999	0.001	3222927
1713561900	0.0011	0.0001	10.00	0.00105	0.0011	0.001	400000
1713475500	0.001	-0.00017	-14.53	0.0011	0.00111	0.0004	19611613
1713389100	0.00117	-3.0E-5	-2.50	0.0011999	0.0011999	0.00117	302991
1713302940	0.0011999	0	0.00	0.0011999	0.0013	0.0011999	4698333
1713216000	0.0011999	-4.0E-5	-3.23	0.00125	0.00125	0.0011999	24300
1712957160	0.00124	-1.0E-5	-0.80	0.0011999	0.00125	0.0011999	6178138
1712870760	0.00125	-2.5E-5	-1.96	0.0011999	0.0013	0.0011999	296016
1712784000	0.001275	-0.000125	-8.93	0.00125	0.0013	0.0011999	140146
1712698140	0.0014	0.0001	7.69	0.0013	0.0014	0.0011999	3101345
1712611200	0.0013	0.0001001	8.34	0.0011999	0.0013	0.0011999	865400
1712352000	0.0011999	-0.0001	-7.69	0.0011999	0.00124	0.0011	4093921
1712265780	0.0013	0	0.00	0.0011999	0.0013	0.0011999	2743018
1712179500	0.0013	0	0.00	0.0014	0.0014499	0.0013	4770250
1712092980	0.0013	0.0001001	8.34	0.0011999	0.0013	0.0011999	901000
1712006940	0.0011999	-0.0001	-7.69	0.0011	0.0013	0.0011	5619729
1711660800	0.0013	0.0002	18.18	0.0011	0.0013	0.0011	3676924
1711574580	0.0011	-0.0001	-8.33	0.0011999	0.0011999	0.0011	1346794
1711488540	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.00105	34775826
1711401600	0.0013	-0.0001	-7.14	0.0013	0.0015	0.001	36979252
1711142880	0.0014	-0.0003	-17.65	0.0017	0.0017	0.0013	3860912
1711056240	0.0017	-0.0002	-10.53	0.0019	0.0019	0.0017	427440
1710970140	0.0019	0.0004501	31.04	0.0014	0.0023	0.0014	2374480
1710883740	0.0014499	5.0E-5	3.57	0.0016	0.0019	0.0014499	5121346
1710796800	0.0014	-0.0002	-12.50	0.00155	0.0016	0.0014	1269327
1710537720	0.0016	0.0004001	33.34	0.00125	0.0016	0.00125	6600560
1710451740	0.0011999	-0.0001	-7.69	0.0011999	0.0013	0.0011999	973800
1710365340	0.0013	0.0001001	8.34	0.0013	0.0013	0.0011999	230001
1710278940	0.0011999	0	0.00	0.00125	0.0013	0.0011	3541383
1710192540	0.0011999	-0.0001	-7.69	0.0013	0.00134	0.0011999	1134461
1709936640	0.0013	-0.0001	-7.14	0.0014	0.0014	0.0011999	1578667
1709850360	0.0014	0.0003	27.27	0.0011999	0.0014	0.0011	2249420
1709764080	0.0011	-0.0001	-8.33	0.0011999	0.00125	0.0011	1897724
1709677620	0.0011999	-0.00025	-17.24	0.0013	0.0014	0.0011999	1573527
1709590980	0.0014499	-0.00025	-14.71	0.0016	0.0017	0.0011999	3251099
1709332140	0.0017	0.0002	13.33	0.0016	0.0019	0.0014499	6191822
1709245440	0.0015	0.0001	7.14	0.0014	0.0015	0.0011	7713736
1709159100	0.0014	0.0001	7.69	0.00125	0.0014	0.0011999	1532500
1709072940	0.0013	0.0002	18.18	0.0011	0.0015	0.0011	11000328
1708986360	0.0011	-0.00015	-12.00	0.0013	0.0014	0.0010399	5240333
1708726800	0.00125	5.0E-5	4.17	0.0011	0.0013	0.0011	911000
1708640940	0.0011999	0	0.00	0.0011999	0.0011999	0.0011	450000
1708554000	0.0011999	-0.0002	-14.29	0.0015	0.0015	0.0011999	3022500
1708467600	0.0014	-0.0001	-6.67	0.00134	0.0015	0.0013	4062666
1708122180	0.0015	0.0001	7.14	0.0013	0.0015	0.0013	1755018
1708036140	0.0014	0	0.00	0.0011999	0.0014	0.0011999	3572580
1707949620	0.0014	0	0.00	0.0011999	0.0014	0.0011999	1965420
1707863340	0.0014	0.0001	7.69	0.0011	0.0015	0.0011	16059322
1707776940	0.0013	0.0001001	8.34	0.0011999	0.0014	0.0011999	4956307
1707517200	0.0011999	-0.0002	-14.29	0.0014	0.0014	0.001	6997702
1707431280	0.0014	0.0002001	16.68	0.0011999	0.0014	0.001	11653105
1707344940	0.0011999	-0.0003	-20.00	0.0015	0.0015	0.001	18585068
1707258480	0.0015	0.0001	7.14	0.0015	0.00155	0.00135	5264189
1707172140	0.0014	0	0.00	0.0014	0.0014	0.0013	1416600
1706912580	0.0014	-0.0001	-6.67	0.0015	0.0016	0.0014	2713166
1706826540	0.0015	0	0.00	0.0014	0.0015	0.0014	467533
1706740140	0.0015	0	0.00	0.0014	0.00154	0.00135	2114478
1706653320	0.0015	0.0001	7.14	0.0014	0.0015	0.0014	1805426
1706567340	0.0014	-0.0001	-6.67	0.0015	0.0016	0.00134	2866900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions