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 (%)
Mar 31, 2016 0.0036 0.0037 0.0032 0.0032 4,903,000 -0.00(-11.11%)
Mar 30, 2016 0.0038 0.0039 0.0035 0.0036 1,578,705 -0.00(-5.26%)
Mar 29, 2016 0.0039 0.0039 0.0037 0.0038 1,044,190 +0.00(+0.00%)
Mar 28, 2016 0.0037 0.0040 0.0033 0.0038 1,972,676 +0.00(+18.75%)
Mar 24, 2016 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Mar 23, 2016 0.0037 0.0037 0.0031 0.0031 50,573 -0.00(-16.22%)
Mar 22, 2016 0.0037 0.0037 0.0036 0.0037 20,000 +0.00(+0.00%)
Mar 21, 2016 0.0039 0.0039 0.0032 0.0037 949,918 -0.00(-2.63%)
Mar 18, 2016 0.0037 0.0038 0.0026 0.0038 476,430 +0.00(+8.57%)
Mar 16, 2016 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Mar 15, 2016 0.0038 0.0041 0.0038 0.0040 910,001 +0.00(+17.65%)
Mar 14, 2016 0.0034 0.0034 0.0034 0.0034 4,999 -0.00(-8.11%)
Mar 11, 2016 0.0038 0.0038 0.0032 0.0037 151,000 -0.00(-2.63%)
Mar 10, 2016 0.0037 0.0038 0.0037 0.0038 1,234,269 +0.00(+11.76%)
Mar 09, 2016 0.0037 0.0037 0.0034 0.0034 371,500 +0.00(+0.00%)
Mar 08, 2016 0.0023 0.0034 0.0023 0.0034 287,200 +0.00(+54.55%)
Mar 03, 2016 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Mar 02, 2016 0.0021 0.0030 0.0021 0.0030 1,443,160 +0.00(+50.00%)
Mar 01, 2016 0.0035 0.0035 0.0020 0.0020 1,200,000 -0.00(-20.00%)
Feb 29, 2016 0.0025 0.0025 0.0025 0.0025 19,580 +0.00(+47.06%)
Feb 26, 2016 0.0025 0.0025 0.0016 0.0017 1,058,561 -0.00(-39.29%)
Feb 25, 2016 0.0028 0.0028 0.0028 0.0028 10,000 +0.00(+0.00%)
Feb 24, 2016 0.0028 0.0028 0.0028 0.0028 100,000 +0.00(+0.25%)
Feb 23, 2016 0.0021 0.0028 0.0021 0.0028 366,500 +0.00(+11.72%)
Feb 22, 2016 0.0029 0.0029 0.0020 0.0025 60,275 -0.00(-16.67%)
Feb 18, 2016 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Feb 17, 2016 0.0027 0.0027 0.0027 0.0027 23,500 -0.00(-10.00%)
Feb 16, 2016 0.0032 0.0035 0.0030 0.0030 669,726 -0.00(-14.29%)
Feb 12, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Feb 11, 2016 0.0035 0.0036 0.0035 0.0035 22,500 +0.00(+9.37%)
Feb 10, 2016 0.0038 0.0038 0.0032 0.0032 515,615 -0.00(-3.03%)
Feb 09, 2016 0.0030 0.0038 0.0030 0.0033 495,500 +0.00(+10.00%)
Feb 08, 2016 0.0030 0.0035 0.0029 0.0030 2,307,000 +0.00(+7.14%)
Feb 05, 2016 0.0028 0.0028 0.0027 0.0028 338,000 -0.00(-6.67%)
Feb 04, 2016 0.0034 0.0034 0.0030 0.0030 146,016 +0.00(+50.00%)
Feb 03, 2016 0.0033 0.0033 0.0020 0.0020 1,255,035 -0.00(-40.30%)
Feb 01, 2016 0.0034 0.0034 0.0034 0 -0.00(-1.47%)
Jan 29, 2016 0.0034 0.0034 0.0034 0.0034 144,000 +0.00(+3.03%)
Jan 28, 2016 0.0034 0.0034 0.0033 0.0033 90,000 +0.00(+0.00%)
Jan 27, 2016 0.0037 0.0039 0.0033 0.0033 1,744,715 -0.00(-8.33%)
Jan 26, 2016 0.0036 0.0036 0.0035 0.0036 359,000 +0.00(+2.86%)
Jan 25, 2016 0.0037 0.0037 0.0035 0.0035 552,400 -0.00(-2.78%)
Jan 22, 2016 0.0031 0.0036 0.0031 0.0036 1,408,400 +0.00(+2.86%)
Jan 21, 2016 0.0034 0.0035 0.0030 0.0035 3,146,373 +0.00(+2.94%)
Jan 20, 2016 0.0029 0.0034 0.0029 0.0034 350,914 +0.00(+17.24%)
Jan 19, 2016 0.0028 0.0031 0.0028 0.0029 254,000 -0.00(-1.69%)
Jan 15, 2016 0.0029 0.0029 0.0029 0 -0.00(-1.67%)
Jan 14, 2016 0.0030 0.0032 0.0030 0.0030 266,000 +0.00(+0.00%)
Jan 13, 2016 0.0030 0.0031 0.0030 0.0030 860,000 +0.00(+20.00%)
Jan 12, 2016 0.0028 0.0028 0.0025 0.0025 1,550,000 -0.00(-10.71%)
Jan 11, 2016 0.0033 0.0033 0.0028 0.0028 128,939 -0.00(-12.50%)
Jan 08, 2016 0.0030 0.0032 0.0029 0.0032 1,626,932 +0.00(+11.11%)
Jan 07, 2016 0.0035 0.0035 0.0029 0.0029 670,000 -0.00(-4.00%)
Jan 06, 2016 0.0020 0.0033 0.0020 0.0030 1,376,441 +0.00(+50.00%)
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.