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 (%)
Feb 28, 2017 0.0237 0.0237 0.0220 0.0230 1,095,748 -0.00(-2.54%)
Feb 27, 2017 0.0285 0.0285 0.0228 0.0236 2,502,892 -0.00(-10.94%)
Feb 24, 2017 0.0300 0.0300 0.0246 0.0265 4,661,694 -0.00(-14.52%)
Feb 23, 2017 0.0320 0.0330 0.0296 0.0310 1,829,363 +0.00(+1.00%)
Feb 22, 2017 0.0345 0.0345 0.0299 0.0307 1,646,267 -0.00(-6.71%)
Feb 21, 2017 0.0338 0.0350 0.0329 0.0329 2,031,787 +0.00(+0.61%)
Feb 17, 2017 0.0327 0.0327 0.0327 0 +0.00(+3.48%)
Feb 16, 2017 0.0312 0.0330 0.0310 0.0316 1,389,349 +0.00(+1.61%)
Feb 15, 2017 0.0330 0.0344 0.0310 0.0311 584,474 -0.00(-5.76%)
Feb 14, 2017 0.0350 0.0351 0.0315 0.0330 762,129 -0.00(-5.71%)
Feb 13, 2017 0.0330 0.0375 0.0300 0.0350 2,105,947 +0.01(+20.69%)
Feb 10, 2017 0.0278 0.0290 0.0265 0.0290 1,859,396 +0.00(+5.07%)
Feb 09, 2017 0.0275 0.0289 0.0237 0.0276 2,340,583 +0.00(+6.15%)
Feb 08, 2017 0.0348 0.0348 0.0250 0.0260 2,217,018 -0.00(-10.34%)
Feb 07, 2017 0.0361 0.0361 0.0250 0.0290 7,100,864 -0.01(-19.44%)
Feb 06, 2017 0.0384 0.0390 0.0338 0.0360 2,541,440 -0.00(-5.65%)
Feb 03, 2017 0.0413 0.0415 0.0370 0.0382 2,611,355 -0.00(-6.94%)
Feb 02, 2017 0.0420 0.0435 0.0355 0.0410 2,451,317 -0.00(-1.20%)
Feb 01, 2017 0.0399 0.0428 0.0355 0.0415 3,589,056 +0.00(+4.01%)
Jan 31, 2017 0.0325 0.0400 0.0325 0.0399 3,889,413 +0.01(+20.91%)
Jan 30, 2017 0.0379 0.0390 0.0280 0.0330 8,468,240 -0.00(-13.16%)
Jan 27, 2017 0.0280 0.0480 0.0280 0.0380 13,410,369 +0.01(+40.74%)
Jan 26, 2017 0.0250 0.0270 0.0250 0.0270 3,477,482 +0.00(+9.76%)
Jan 25, 2017 0.0230 0.0267 0.0220 0.0246 6,397,117 +0.00(+14.95%)
Jan 24, 2017 0.0190 0.0220 0.0180 0.0214 5,044,066 +0.00(+18.89%)
Jan 23, 2017 0.0170 0.0185 0.0168 0.0180 3,971,856 +0.00(+4.05%)
Jan 20, 2017 0.0170 0.0175 0.0168 0.0173 1,156,650 +0.00(+1.76%)
Jan 19, 2017 0.0153 0.0170 0.0153 0.0170 1,575,506 +0.00(+11.84%)
Jan 18, 2017 0.0170 0.0170 0.0152 0.0152 1,397,289 -0.00(-10.59%)
Jan 17, 2017 0.0160 0.0172 0.0140 0.0170 2,116,206 +0.00(+6.25%)
Jan 13, 2017 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Jan 12, 2017 0.0170 0.0176 0.0150 0.0170 2,270,859 +0.00(+3.03%)
Jan 11, 2017 0.0175 0.0175 0.0151 0.0165 832,683 -0.00(-2.37%)
Jan 10, 2017 0.0163 0.0175 0.0150 0.0169 2,312,021 +0.00(+3.14%)
Jan 09, 2017 0.0169 0.0180 0.0160 0.0164 1,166,423 -0.00(-3.05%)
Jan 06, 2017 0.0178 0.0180 0.0152 0.0169 2,864,178 +0.00(+9.03%)
Jan 05, 2017 0.0160 0.0163 0.0152 0.0155 984,200 -0.00(-6.06%)
Jan 04, 2017 0.0170 0.0170 0.0150 0.0165 490,219 +0.00(+10.00%)
Jan 03, 2017 0.0150 0.0168 0.0146 0.0150 1,115,437 +0.00(+2.68%)
Dec 30, 2016 0.0146 0.0146 0.0146 0 -0.00(-3.26%)
Dec 29, 2016 0.0159 0.0178 0.0151 0.0151 1,522,605 -0.00(-5.03%)
Dec 28, 2016 0.0155 0.0175 0.0153 0.0159 1,098,228 -0.00(-6.27%)
Dec 27, 2016 0.0154 0.0174 0.0142 0.0170 1,131,613 +0.00(+22.92%)
Dec 23, 2016 0.0138 0.0138 0.0138 0 -0.00(-16.36%)
Dec 22, 2016 0.0188 0.0188 0.0165 0.0165 52,450 +0.00(+24.06%)
Dec 21, 2016 0.0143 0.0190 0.0131 0.0133 2,373,260 -0.00(-6.99%)
Dec 20, 2016 0.0148 0.0159 0.0142 0.0143 793,258 -0.00(-1.85%)
Dec 19, 2016 0.0170 0.0170 0.0146 0.0146 556,840 +0.00(+4.74%)
Dec 16, 2016 0.0141 0.0143 0.0139 0.0139 1,066,740 -0.00(-7.27%)
Dec 15, 2016 0.0147 0.0150 0.0124 0.0150 1,126,482 +0.00(+1.49%)
Dec 14, 2016 0.0155 0.0155 0.0144 0.0148 1,390,813 -0.00(-1.34%)
Dec 13, 2016 0.0155 0.0159 0.0150 0.0150 1,256,588 -0.00(-3.35%)
Dec 12, 2016 0.0155 0.0160 0.0155 0.0155 423,750 +0.00(+0.00%)
Dec 09, 2016 0.0158 0.0174 0.0150 0.0155 397,076 -0.00(-1.90%)
Dec 08, 2016 0.0174 0.0174 0.0150 0.0158 242,865 +0.00(+5.33%)
Dec 07, 2016 0.0157 0.0157 0.0144 0.0150 867,138 -0.00(-4.51%)
Dec 06, 2016 0.0170 0.0170 0.0150 0.0157 708,350 -0.00(-7.60%)
Dec 05, 2016 0.0150 0.0180 0.0150 0.0170 452,917 +0.00(+13.33%)
Dec 02, 2016 0.0170 0.0180 0.0150 0.0150 591,820 +0.00(+0.00%)
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.