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

Players Network Inc (OP: PNTV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0089 0.0090 0.0088 0.0088 558,400 -0.00(-1.12%)
Jan 30, 2020 0.0087 0.0090 0.0087 0.0089 406,177 +0.00(+0.00%)
Jan 29, 2020 0.0099 0.0099 0.0089 0.0089 932,688 -0.00(-1.11%)
Jan 28, 2020 0.0090 0.0090 0.0089 0.0090 1,652,269 +0.00(+0.00%)
Jan 27, 2020 0.0109 0.0109 0.0088 0.0090 1,587,450 -0.00(-9.09%)
Jan 24, 2020 0.0100 0.0120 0.0098 0.0099 854,900 -0.00(-4.81%)
Jan 23, 2020 0.0127 0.0127 0.0095 0.0104 2,047,986 -0.00(-7.96%)
Jan 22, 2020 0.0115 0.0149 0.0113 0.0113 1,709,001 -0.00(-5.83%)
Jan 21, 2020 0.0113 0.0120 0.0103 0.0120 407,809 +0.00(+9.09%)
Jan 17, 2020 0.0100 0.0110 0.0100 0.0110 71,900 +0.00(+10.00%)
Jan 16, 2020 0.0101 0.0109 0.0100 0.0100 516,137 +0.00(+0.00%)
Jan 15, 2020 0.0108 0.0110 0.0100 0.0100 171,462 -0.00(-9.09%)
Jan 14, 2020 0.0120 0.0122 0.0100 0.0110 323,347 -0.00(-12.00%)
Jan 13, 2020 0.0120 0.0130 0.0120 0.0125 802,551 +0.00(+0.00%)
Jan 10, 2020 0.0129 0.0129 0.0102 0.0125 1,123,300 +0.00(+4.17%)
Jan 09, 2020 0.0096 0.0120 0.0096 0.0120 1,414,803 +0.00(+30.43%)
Jan 08, 2020 0.0099 0.0099 0.0087 0.0092 1,804,718 +0.00(+2.22%)
Jan 07, 2020 0.0080 0.0090 0.0080 0.0090 2,350,207 +0.00(+12.50%)
Jan 06, 2020 0.0073 0.0084 0.0073 0.0080 760,788 +0.00(+8.11%)
Jan 03, 2020 0.0090 0.0090 0.0070 0.0074 8,144,100 -0.00(-8.64%)
Jan 02, 2020 0.0102 0.0104 0.0072 0.0081 5,026,623 -0.00(-20.59%)
Dec 31, 2019 0.0100 0.0104 0.0099 0.0102 1,495,300 +0.00(+0.00%)
Dec 30, 2019 0.0100 0.0105 0.0100 0.0102 2,155,390 +0.00(+2.00%)
Dec 27, 2019 0.0100 0.0108 0.0100 0.0100 1,085,800 -0.00(-7.41%)
Dec 26, 2019 0.0106 0.0108 0.0100 0.0108 1,167,898 +0.00(+1.89%)
Dec 24, 2019 0.0109 0.0109 0.0105 0.0106 254,800 -0.00(-1.85%)
Dec 23, 2019 0.0107 0.0108 0.0102 0.0108 324,880 +0.00(+2.86%)
Dec 20, 2019 0.0103 0.0108 0.0100 0.0105 1,737,200 +0.00(+1.94%)
Dec 19, 2019 0.0108 0.0112 0.0102 0.0103 1,489,255 -0.00(-4.63%)
Dec 18, 2019 0.0120 0.0120 0.0101 0.0108 4,135,411 -0.00(-9.24%)
Dec 17, 2019 0.0111 0.0120 0.0111 0.0119 818,204 +0.00(+7.21%)
Dec 16, 2019 0.0115 0.0120 0.0111 0.0111 242,286 -0.00(-5.93%)
Dec 13, 2019 0.0117 0.0118 0.0111 0.0118 989,600 +0.00(+3.51%)
Dec 12, 2019 0.0111 0.0116 0.0111 0.0114 230,665 -0.00(-1.72%)
Dec 11, 2019 0.0115 0.0120 0.0111 0.0116 733,645 +0.00(+0.87%)
Dec 10, 2019 0.0120 0.0126 0.0115 0.0115 339,987 -0.00(-4.96%)
Dec 09, 2019 0.0140 0.0150 0.0115 0.0121 1,056,150 +0.00(+7.08%)
Dec 06, 2019 0.0140 0.0140 0.0113 0.0113 705,800 -0.00(-13.08%)
Dec 05, 2019 0.0122 0.0140 0.0112 0.0130 527,370 -0.00(-0.76%)
Dec 04, 2019 0.0124 0.0148 0.0122 0.0131 311,822 -0.00(-2.24%)
Dec 03, 2019 0.0130 0.0149 0.0130 0.0134 179,690 -0.00(-0.74%)
Dec 02, 2019 0.0130 0.0140 0.0130 0.0135 161,260 -0.00(-5.59%)
Nov 29, 2019 0.0135 0.0143 0.0130 0.0143 24,700 +0.00(+3.62%)
Nov 27, 2019 0.0136 0.0149 0.0135 0.0138 786,100 -0.00(-8.00%)
Nov 26, 2019 0.0140 0.0160 0.0136 0.0150 674,837 +0.00(+11.11%)
Nov 25, 2019 0.0135 0.0142 0.0135 0.0135 461,398 -0.00(-0.74%)
Nov 22, 2019 0.0129 0.0142 0.0129 0.0136 350,000 +0.00(+0.00%)
Nov 21, 2019 0.0135 0.0143 0.0133 0.0136 530,280 +0.00(+2.26%)
Nov 20, 2019 0.0122 0.0135 0.0122 0.0133 165,516 +0.00(+9.02%)
Nov 19, 2019 0.0135 0.0135 0.0122 0.0122 952,000 -0.00(-3.94%)
Nov 18, 2019 0.0133 0.0143 0.0125 0.0127 601,636 -0.00(-7.97%)
Nov 15, 2019 0.0142 0.0142 0.0112 0.0138 2,158,300 -0.00(-2.82%)
Nov 14, 2019 0.0130 0.0142 0.0130 0.0142 288,464 -0.00(-0.70%)
Nov 13, 2019 0.0143 0.0143 0.0131 0.0143 135,165 +0.00(+1.42%)
Nov 12, 2019 0.0149 0.0149 0.0131 0.0141 295,676 -0.00(-1.40%)
Nov 11, 2019 0.0133 0.0143 0.0130 0.0143 554,790 +0.00(+2.14%)
Nov 08, 2019 0.0136 0.0145 0.0131 0.0140 265,700 +0.00(+2.94%)
Nov 07, 2019 0.0135 0.0140 0.0131 0.0136 70,343 -0.00(-0.73%)
Nov 06, 2019 0.0131 0.0145 0.0131 0.0137 247,233 +0.00(+0.74%)
Nov 05, 2019 0.0134 0.0149 0.0134 0.0136 222,763 +0.00(+1.49%)
Nov 04, 2019 0.0149 0.0149 0.0134 0.0134 473,080 -0.00(-10.07%)
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.