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 (%)
Oct 31, 2014 0.0300 0.0341 0.0300 0.0330 496,333 +0.00(+11.86%)
Oct 30, 2014 0.0273 0.0299 0.0273 0.0295 270,000 +0.00(+7.27%)
Oct 29, 2014 0.0289 0.0270 0.0275 287,629 +0.00(+1.85%)
Oct 28, 2014 0.0278 0.0278 0.0270 0.0270 86,899 -0.00(-2.88%)
Oct 27, 2014 0.0274 0.0278 0.0265 0.0278 276,000 +0.00(+2.58%)
Oct 24, 2014 0.0269 0.0274 0.0269 0.0271 110,000 -0.00(-1.09%)
Oct 23, 2014 0.0208 0.0274 0.0200 0.0274 625,289 +0.01(+29.86%)
Oct 22, 2014 0.0211 0.0211 0.0211 0.0211 46,000 +0.00(+0.00%)
Oct 21, 2014 0.0210 0.0212 0.0210 0.0211 46,600 -0.00(-1.40%)
Oct 20, 2014 0.0256 0.0256 0.0201 0.0214 1,094,303 -0.00(-14.40%)
Oct 17, 2014 0.0176 0.0260 0.0176 0.0250 360,723 +0.01(+42.86%)
Oct 16, 2014 0.0190 0.0190 0.0175 0.0175 130,350 -0.00(-7.89%)
Oct 15, 2014 0.0181 0.0190 35,500 -0.00(-9.52%)
Oct 14, 2014 0.0210 0.0210 0.0210 0.0210 24,000 +0.00(+3.96%)
Oct 13, 2014 0.0220 0.0220 0.0189 0.0202 40,000 +0.00(+4.66%)
Oct 10, 2014 0.0180 0.0193 0.0180 0.0193 80,000 +0.00(+11.56%)
Oct 09, 2014 0.0177 0.0177 0.0173 0.0173 1,255,554 -0.00(-13.50%)
Oct 08, 2014 0.0199 0.0200 0.0199 0.0200 107,575 +0.00(+0.00%)
Oct 07, 2014 0.0200 0.0220 0.0177 0.0200 498,579 -0.00(-1.96%)
Oct 06, 2014 0.0181 0.0204 0.0181 0.0204 305,000 +0.00(+12.71%)
Oct 03, 2014 0.0186 0.0186 0.0176 0.0181 23,800 -0.00(-4.74%)
Oct 02, 2014 0.0190 0.0220 0.0180 0.0190 595,000 -0.00(-2.56%)
Oct 01, 2014 0.0220 0.0229 0.0195 0.0195 474,900 -0.00(-11.36%)
Sep 30, 2014 0.0240 0.0240 0.0220 0.0220 383,000 -0.00(-12.00%)
Sep 29, 2014 0.0261 0.0264 0.0220 0.0250 389,625 -0.00(-5.30%)
Sep 26, 2014 0.0280 0.0280 0.0264 0.0264 21,500 -0.00(-4.00%)
Sep 25, 2014 0.0280 0.0280 0.0262 0.0275 47,265 -0.00(-1.79%)
Sep 24, 2014 0.0290 0.0290 0.0280 0.0280 109,000 -0.00(-3.45%)
Sep 23, 2014 0.0271 0.0290 0.0260 0.0290 148,500 +0.00(+1.05%)
Sep 22, 2014 0.0286 0.0292 0.0286 0.0287 116,000 -0.00(-4.33%)
Sep 19, 2014 0.0320 0.0320 0.0276 0.0300 56,783 -0.00(-4.76%)
Sep 18, 2014 0.0300 0.0315 0.0285 0.0315 464,500 +0.00(+1.61%)
Sep 17, 2014 0.0270 0.0320 0.0260 0.0310 374,625 +0.00(+14.81%)
Sep 16, 2014 0.0250 0.0270 0.0250 0.0270 568,575 +0.00(+8.00%)
Sep 15, 2014 0.0245 0.0250 0.0244 0.0250 93,448 +0.00(+2.04%)
Sep 12, 2014 0.0209 0.0245 0.0206 0.0245 228,506 +0.00(+22.50%)
Sep 11, 2014 0.0184 0.0260 0.0184 0.0200 917,804 +0.00(+7.53%)
Sep 10, 2014 0.0197 0.0199 0.0180 0.0186 262,500 -0.00(-2.11%)
Sep 09, 2014 0.0177 0.0210 0.0177 0.0190 873,866 +0.00(+5.56%)
Sep 08, 2014 0.0180 0.0180 0.0165 0.0180 150,000 +0.00(+0.00%)
Sep 05, 2014 0.0170 0.0180 0.0180 18,000 +0.00(+5.88%)
Sep 04, 2014 0.0180 0.0182 0.0169 0.0170 419,000 -0.00(-18.66%)
Sep 03, 2014 0.0191 0.0209 0.0191 0.0209 104,000 +0.00(+14.21%)
Sep 02, 2014 0.0136 0.0233 0.0136 0.0183 480,000 +0.00(+2.81%)
Aug 29, 2014 0.0178 0.0178 0.0178 0 +0.00(+18.67%)
Aug 28, 2014 0.0180 0.0180 0.0150 0.0150 158,998 -0.00(-21.05%)
Aug 26, 2014 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 25, 2014 0.0201 0.0201 0.0190 0.0190 258,460 -0.00(-13.24%)
Aug 22, 2014 0.0202 0.0219 0.0199 0.0219 70,000 -0.00(-0.45%)
Aug 21, 2014 0.0206 0.0220 0.0206 0.0220 108,000 +0.00(+5.26%)
Aug 19, 2014 0.0209 0.0209 0.0209 0 +0.00(+8.29%)
Aug 18, 2014 0.0193 0.0193 0.0193 0.0193 40,000 -0.00(-2.03%)
Aug 15, 2014 0.0196 0.0226 0.0196 0.0197 30,540 -0.00(-12.05%)
Aug 14, 2014 0.0220 0.0224 0.0200 0.0224 197,903 +0.00(+1.82%)
Aug 13, 2014 0.0214 0.0220 0.0202 0.0220 311,032 +0.00(+15.79%)
Aug 12, 2014 0.0190 0.0200 0.0189 0.0190 253,343 -0.00(-2.06%)
Aug 11, 2014 0.0209 0.0210 0.0125 0.0194 716,760 -0.00(-16.02%)
Aug 08, 2014 0.0216 0.0234 0.0207 0.0231 187,000 -0.00(-1.28%)
Aug 07, 2014 0.0228 0.0235 0.0213 0.0234 700,910 +0.00(+2.63%)
Aug 06, 2014 0.0219 0.0228 0.0219 0.0228 34,157 +0.00(+4.11%)
Aug 05, 2014 0.0195 0.0225 0.0195 0.0219 448,647 +0.00(+12.31%)
Aug 04, 2014 0.0206 0.0234 0.0195 0.0195 263,800 -0.00(-19.75%)
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.