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 (%)
Dec 31, 2018 0.0401 0.0416 0.0346 0.0388 4,441,600 -0.00(-8.06%)
Dec 28, 2018 0.0450 0.0480 0.0371 0.0422 2,011,300 -0.00(-7.86%)
Dec 27, 2018 0.0485 0.0485 0.0380 0.0458 2,651,276 -0.00(-4.38%)
Dec 26, 2018 0.0453 0.0480 0.0410 0.0479 750,968 +0.00(+3.01%)
Dec 24, 2018 0.0471 0.0500 0.0454 0.0465 824,500 -0.00(-4.32%)
Dec 21, 2018 0.0590 0.0590 0.0471 0.0486 1,028,800 -0.01(-11.64%)
Dec 20, 2018 0.0490 0.0551 0.0466 0.0550 2,418,610 +0.01(+20.61%)
Dec 19, 2018 0.0530 0.0530 0.0441 0.0456 792,004 -0.00(-6.94%)
Dec 18, 2018 0.0440 0.0490 0.0410 0.0490 586,561 +0.01(+13.16%)
Dec 17, 2018 0.0455 0.0478 0.0402 0.0433 1,722,403 -0.00(-6.07%)
Dec 14, 2018 0.0480 0.0545 0.0455 0.0461 1,192,500 -0.00(-5.92%)
Dec 13, 2018 0.0489 0.0510 0.0481 0.0490 500,625 +0.00(+0.00%)
Dec 12, 2018 0.0470 0.0490 0.0467 0.0490 1,293,431 +0.00(+3.59%)
Dec 11, 2018 0.0488 0.0500 0.0470 0.0473 1,091,749 -0.00(-3.47%)
Dec 10, 2018 0.0510 0.0545 0.0460 0.0490 1,017,417 -0.00(-2.00%)
Dec 07, 2018 0.0525 0.0525 0.0450 0.0500 2,993,100 -0.00(-1.38%)
Dec 06, 2018 0.0555 0.0590 0.0500 0.0507 3,503,787 -0.01(-11.05%)
Dec 04, 2018 0.0620 0.0625 0.0550 0.0570 516,300 -0.00(-6.25%)
Dec 03, 2018 0.0595 0.0633 0.0556 0.0608 998,729 +0.00(+6.48%)
Nov 30, 2018 0.0537 0.0595 0.0526 0.0571 1,396,900 +0.00(+7.74%)
Nov 29, 2018 0.0549 0.0595 0.0520 0.0530 1,146,239 -0.00(-5.36%)
Nov 28, 2018 0.0590 0.0595 0.0547 0.0560 1,832,905 -0.00(-5.08%)
Nov 27, 2018 0.0640 0.0640 0.0540 0.0590 2,457,707 -0.00(-6.05%)
Nov 26, 2018 0.0650 0.0650 0.0595 0.0628 1,551,824 -0.00(-1.57%)
Nov 23, 2018 0.0630 0.0650 0.0625 0.0638 194,100 -0.00(-1.85%)
Nov 21, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 20, 2018 0.0691 0.0694 0.0640 0.0650 928,227 -0.00(-6.34%)
Nov 19, 2018 0.0669 0.0694 0.0641 0.0694 827,983 +0.01(+8.44%)
Nov 16, 2018 0.0678 0.0678 0.0610 0.0640 1,132,900 -0.00(-4.48%)
Nov 15, 2018 0.0715 0.0720 0.0615 0.0670 2,224,453 -0.01(-7.20%)
Nov 14, 2018 0.0771 0.0780 0.0642 0.0722 5,747,573 -0.00(-5.12%)
Nov 13, 2018 0.0770 0.0830 0.0725 0.0761 11,842,591 +0.01(+7.49%)
Nov 12, 2018 0.0640 0.0725 0.0600 0.0708 7,734,666 +0.01(+12.92%)
Nov 09, 2018 0.0620 0.0640 0.0562 0.0627 918,200 -0.00(-0.16%)
Nov 08, 2018 0.0631 0.0640 0.0575 0.0628 1,164,051 -0.00(-0.32%)
Nov 07, 2018 0.0618 0.0700 0.0618 0.0630 2,796,634 +0.00(+3.62%)
Nov 06, 2018 0.0510 0.0610 0.0510 0.0608 2,468,104 +0.01(+19.22%)
Nov 05, 2018 0.0465 0.0510 0.0460 0.0510 953,978 +0.00(+8.51%)
Nov 02, 2018 0.0500 0.0500 0.0450 0.0470 1,186,400 -0.00(-6.00%)
Nov 01, 2018 0.0519 0.0519 0.0480 0.0500 427,332 -0.00(-2.91%)
Oct 31, 2018 0.0548 0.0560 0.0480 0.0515 884,654 +0.00(+0.98%)
Oct 30, 2018 0.0525 0.0560 0.0500 0.0510 1,427,320 -0.00(-0.20%)
Oct 29, 2018 0.0545 0.0560 0.0510 0.0511 1,021,725 -0.00(-6.24%)
Oct 26, 2018 0.0515 0.0560 0.0500 0.0545 954,400 +0.00(+8.78%)
Oct 25, 2018 0.0500 0.0560 0.0490 0.0501 1,726,888 -0.00(-1.76%)
Oct 24, 2018 0.0550 0.0550 0.0500 0.0510 1,450,199 -0.00(-7.27%)
Oct 23, 2018 0.0540 0.0575 0.0500 0.0550 1,584,454 -0.00(-3.51%)
Oct 22, 2018 0.0546 0.0600 0.0540 0.0570 918,173 +0.00(+4.78%)
Oct 19, 2018 0.0583 0.0630 0.0522 0.0544 2,789,600 -0.00(-7.80%)
Oct 18, 2018 0.0585 0.0620 0.0575 0.0590 414,635 +0.00(+1.03%)
Oct 17, 2018 0.0650 0.0650 0.0572 0.0584 1,524,186 -0.01(-8.61%)
Oct 16, 2018 0.0594 0.0643 0.0576 0.0639 1,047,917 +0.00(+7.94%)
Oct 15, 2018 0.0581 0.0650 0.0572 0.0592 1,803,095 +0.00(+3.50%)
Oct 12, 2018 0.0580 0.0600 0.0570 0.0572 629,400 -0.00(-2.22%)
Oct 11, 2018 0.0580 0.0589 0.0570 0.0585 705,627 +0.00(+0.86%)
Oct 10, 2018 0.0590 0.0610 0.0575 0.0580 814,214 +0.00(+0.87%)
Oct 09, 2018 0.0610 0.0610 0.0560 0.0575 609,838 -0.00(-4.96%)
Oct 08, 2018 0.0610 0.0610 0.0560 0.0605 325,214 -0.00(-0.82%)
Oct 05, 2018 0.0551 0.0610 0.0550 0.0610 1,307,600 +0.00(+8.54%)
Oct 04, 2018 0.0600 0.0600 0.0550 0.0562 679,710 -0.00(-4.75%)
Oct 03, 2018 0.0600 0.0615 0.0580 0.0590 1,270,873 -0.00(-4.84%)
Oct 02, 2018 0.0610 0.0648 0.0590 0.0620 3,021,353 -0.00(-1.43%)
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.