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 (%)
Apr 30, 2018 0.0485 0.0485 0.0440 0.0474 1,627,851 +0.00(+3.38%)
Apr 27, 2018 0.0505 0.0510 0.0432 0.0459 1,759,019 -0.00(-8.30%)
Apr 26, 2018 0.0525 0.0525 0.0500 0.0500 303,213 -0.00(-3.85%)
Apr 25, 2018 0.0502 0.0525 0.0490 0.0520 476,523 +0.00(+2.58%)
Apr 24, 2018 0.0507 0.0535 0.0480 0.0507 1,539,528 -0.00(-1.38%)
Apr 23, 2018 0.0503 0.0541 0.0503 0.0514 1,022,698 -0.00(-4.81%)
Apr 20, 2018 0.0551 0.0580 0.0500 0.0540 2,645,311 -0.00(-6.90%)
Apr 19, 2018 0.0600 0.0600 0.0520 0.0580 1,882,862 -0.00(-0.85%)
Apr 18, 2018 0.0616 0.0640 0.0550 0.0585 2,371,999 -0.00(-7.14%)
Apr 17, 2018 0.0625 0.0648 0.0600 0.0630 1,328,593 +0.00(+5.00%)
Apr 16, 2018 0.0550 0.0660 0.0522 0.0600 2,611,457 +0.01(+11.32%)
Apr 13, 2018 0.0525 0.0540 0.0480 0.0539 1,988,031 -0.00(-0.19%)
Apr 12, 2018 0.0529 0.0550 0.0500 0.0540 1,535,278 +0.00(+2.08%)
Apr 11, 2018 0.0495 0.0529 0.0482 0.0529 1,350,621 -0.00(-1.86%)
Apr 10, 2018 0.0503 0.0550 0.0498 0.0539 930,498 -0.00(-2.00%)
Apr 09, 2018 0.0491 0.0562 0.0491 0.0550 313,528 -0.00(-0.36%)
Apr 06, 2018 0.0560 0.0562 0.0515 0.0552 930,656 +0.00(+3.18%)
Apr 05, 2018 0.0505 0.0540 0.0495 0.0535 1,750,553 +0.00(+7.43%)
Apr 04, 2018 0.0542 0.0550 0.0490 0.0498 2,042,085 -0.01(-9.12%)
Apr 03, 2018 0.0568 0.0589 0.0546 0.0548 527,681 -0.00(-5.52%)
Apr 02, 2018 0.0620 0.0620 0.0543 0.0580 1,029,225 +0.00(+1.84%)
Mar 29, 2018 0.0570 0.0570 0.0570 0 -0.00(-0.96%)
Mar 28, 2018 0.0660 0.0660 0.0550 0.0575 2,134,296 -0.01(-10.16%)
Mar 27, 2018 0.0643 0.0660 0.0605 0.0640 1,450,688 -0.00(-3.03%)
Mar 26, 2018 0.0630 0.0679 0.0630 0.0660 1,063,740 -0.00(-2.94%)
Mar 23, 2018 0.0700 0.0700 0.0640 0.0680 2,981,712 -0.00(-1.45%)
Mar 22, 2018 0.0710 0.0710 0.0680 0.0690 1,363,995 -0.00(-2.82%)
Mar 21, 2018 0.0717 0.0720 0.0677 0.0710 1,213,491 -0.00(-0.70%)
Mar 20, 2018 0.0700 0.0720 0.0662 0.0715 1,507,634 +0.00(+3.62%)
Mar 19, 2018 0.0706 0.0735 0.0682 0.0690 1,310,240 -0.00(-2.27%)
Mar 16, 2018 0.0712 0.0720 0.0706 0.0706 361,869 -0.00(-2.62%)
Mar 15, 2018 0.0746 0.0748 0.0700 0.0725 496,854 -0.00(-2.03%)
Mar 14, 2018 0.0690 0.0745 0.0690 0.0740 294,451 +0.00(+0.00%)
Mar 13, 2018 0.0727 0.0750 0.0700 0.0740 1,019,481 +0.00(+1.37%)
Mar 12, 2018 0.0695 0.0740 0.0678 0.0730 418,264 +0.00(+5.19%)
Mar 09, 2018 0.0700 0.0710 0.0685 0.0694 1,143,369 -0.00(-0.86%)
Mar 08, 2018 0.0747 0.0750 0.0690 0.0700 1,277,022 +0.00(+2.34%)
Mar 07, 2018 0.0700 0.0745 0.0658 0.0684 1,407,819 -0.00(-2.29%)
Mar 06, 2018 0.0705 0.0720 0.0662 0.0700 1,104,310 -0.00(-0.71%)
Mar 05, 2018 0.0715 0.0720 0.0630 0.0705 2,780,273 -0.00(-0.70%)
Mar 02, 2018 0.0700 0.0718 0.0672 0.0710 1,359,059 -0.00(-1.39%)
Mar 01, 2018 0.0760 0.0760 0.0700 0.0720 755,783 +0.00(+0.56%)
Feb 28, 2018 0.0730 0.0755 0.0710 0.0716 915,491 -0.00(-1.92%)
Feb 27, 2018 0.0779 0.0795 0.0730 0.0730 1,099,730 -0.00(-6.29%)
Feb 26, 2018 0.0800 0.0810 0.0750 0.0779 1,011,179 -0.00(-2.63%)
Feb 23, 2018 0.0795 0.0810 0.0750 0.0800 1,189,741 -0.00(-1.23%)
Feb 22, 2018 0.0860 0.0860 0.0782 0.0810 2,063,278 -0.00(-3.57%)
Feb 21, 2018 0.0895 0.0877 0.0830 0.0840 462,148 -0.00(-4.27%)
Feb 20, 2018 0.0855 0.0895 0.0838 0.0877 1,461,658 -0.00(-0.74%)
Feb 16, 2018 0.0884 0.0884 0.0884 0 -0.00(-1.78%)
Feb 15, 2018 0.0913 0.0950 0.0860 0.0900 1,422,273 -0.00(-1.10%)
Feb 14, 2018 0.0903 0.0920 0.0860 0.0910 4,137,518 +0.01(+8.33%)
Feb 13, 2018 0.0850 0.0860 0.0802 0.0840 1,055,097 +0.00(+4.74%)
Feb 12, 2018 0.0850 0.0850 0.0790 0.0802 1,430,933 +0.00(+1.52%)
Feb 09, 2018 0.0850 0.0850 0.0770 0.0790 2,278,775 -0.01(-7.06%)
Feb 08, 2018 0.0910 0.0930 0.0812 0.0850 2,167,038 -0.01(-6.59%)
Feb 07, 2018 0.0935 0.0950 0.0850 0.0910 2,851,712 -0.00(-1.62%)
Feb 06, 2018 0.0900 0.0950 0.0830 0.0925 2,425,827 +0.01(+7.81%)
Feb 05, 2018 0.0750 0.0930 0.0730 0.0858 7,329,745 +0.01(+14.71%)
Feb 02, 2018 0.0710 0.0750 0.0700 0.0748 2,486,401 +0.00(+4.62%)
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.