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 (%)
Jun 30, 2014 0.0300 0.0320 0.0270 0.0287 609,102 -0.00(-2.71%)
Jun 27, 2014 0.0265 0.0320 0.0265 0.0295 537,426 +0.00(+11.32%)
Jun 26, 2014 0.0262 0.0265 0.0262 0.0265 65,096 +0.00(+0.38%)
Jun 25, 2014 0.0241 0.0264 0.0232 0.0264 76,000 +0.00(+1.54%)
Jun 24, 2014 0.0260 0.0260 0.0255 0.0260 41,000 +0.00(+1.17%)
Jun 23, 2014 0.0265 0.0280 0.0205 0.0257 1,587,600 -0.00(-3.02%)
Jun 20, 2014 0.0265 0.0265 0.0250 0.0265 35,100 +0.00(+3.92%)
Jun 19, 2014 0.0249 0.0278 0.0230 0.0255 572,227 +0.00(+2.41%)
Jun 18, 2014 0.0217 0.0249 0.0216 0.0249 148,650 +0.00(+11.66%)
Jun 17, 2014 0.0211 0.0223 0.0211 0.0223 147,500 +0.00(+7.73%)
Jun 16, 2014 0.0236 0.0236 0.0170 0.0207 471,000 -0.00(-12.29%)
Jun 13, 2014 0.0242 0.0242 0.0223 0.0236 94,200 +0.00(+6.31%)
Jun 12, 2014 0.0250 0.0250 0.0222 0.0222 545,000 +0.00(+11.00%)
Jun 11, 2014 0.0210 0.0210 0.0200 0.0200 214,000 +0.00(+0.00%)
Jun 10, 2014 0.0153 0.0220 0.0150 0.0200 757,000 +0.00(+0.00%)
Jun 06, 2014 0.0215 0.0220 0.0132 0.0200 644,400 -0.00(-9.09%)
Jun 05, 2014 0.0180 0.0220 0.0179 0.0220 108,500 +0.00(+19.57%)
Jun 04, 2014 0.0226 0.0236 0.0150 0.0184 311,575 -0.01(-22.69%)
Jun 03, 2014 0.0237 0.0238 0.0200 0.0238 171,925 +0.00(+0.42%)
Jun 02, 2014 0.0130 0.0237 0.0130 0.0237 482,800 +0.00(+26.06%)
May 30, 2014 0.0160 0.0188 0.0160 0.0188 166,772 +0.00(+17.50%)
May 29, 2014 0.0160 0.0160 0.0150 0.0160 135,823 -0.00(-14.44%)
May 28, 2014 0.0188 0.0188 0.0165 0.0187 91,000 +0.00(+6.25%)
May 27, 2014 0.0180 0.0180 0.0165 0.0176 230,900 -0.00(-2.22%)
May 23, 2014 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
May 22, 2014 0.0204 0.0204 0.0200 0.0200 87,000 -0.00(-3.38%)
May 21, 2014 0.0191 0.0208 0.0191 0.0207 90,800 +0.00(+3.50%)
May 20, 2014 0.0200 0.0200 0.0200 0.0200 117,000 +0.00(+0.00%)
May 19, 2014 0.0205 0.0219 0.0200 0.0200 1,005,333 +0.00(+0.00%)
May 16, 2014 0.0209 0.0210 0.0200 0.0200 200,546 -0.00(-8.68%)
May 15, 2014 0.0203 0.0219 0.0200 0.0219 234,182 +0.00(+4.78%)
May 14, 2014 0.0246 0.0249 0.0200 0.0209 346,059 -0.00(-12.55%)
May 13, 2014 0.0220 0.0239 0.0220 0.0239 88,500 +0.00(+0.00%)
May 12, 2014 0.0210 0.0239 0.0205 0.0239 383,809 +0.00(+18.91%)
May 09, 2014 0.0220 0.0220 0.0200 0.0201 494,513 -0.00(-18.62%)
May 08, 2014 0.0219 0.0247 0.0200 0.0247 484,877 +0.00(+12.79%)
May 07, 2014 0.0240 0.0274 0.0203 0.0219 758,551 -0.00(-8.75%)
May 06, 2014 0.0250 0.0250 0.0202 0.0240 815,500 -0.00(-4.00%)
May 05, 2014 0.0240 0.0288 0.0210 0.0250 612,420 +0.00(+2.46%)
May 02, 2014 0.0200 0.0250 0.0197 0.0244 2,906,694 +0.00(+22.00%)
May 01, 2014 0.0210 0.0210 0.0200 0.0200 1,115,000 -0.00(-18.70%)
Apr 29, 2014 0.0246 0.0246 0.0246 0 +0.00(+23.00%)
Apr 28, 2014 0.0235 0.0235 0.0200 0.0200 740,000 -0.01(-21.57%)
Apr 25, 2014 0.0250 0.0255 0.0250 0.0255 64,000 +0.00(+0.00%)
Apr 24, 2014 0.0259 0.0276 0.0218 0.0255 776,000 -0.00(-13.85%)
Apr 23, 2014 0.0217 0.0296 0.0200 0.0296 496,000 +0.01(+23.33%)
Apr 22, 2014 0.0205 0.0275 0.0200 0.0240 730,399 +0.00(+14.29%)
Apr 21, 2014 0.0250 0.0250 0.0200 0.0210 1,408,278 -0.00(-16.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Apr 16, 2014 0.0232 0.0290 0.0200 0.0290 710,299 +0.00(+11.54%)
Apr 15, 2014 0.0270 0.0290 0.0200 0.0260 1,300,865 -0.00(-10.34%)
Apr 14, 2014 0.0305 0.0305 0.0241 0.0290 1,283,903 +0.01(+31.82%)
Apr 11, 2014 0.0250 0.0260 0.0220 0.0220 0 -0.00(-15.38%)
Apr 10, 2014 0.0290 0.0310 0.0260 0.0260 275,787 -0.00(-3.70%)
Apr 09, 2014 0.0330 0.0340 0.0270 0.0270 873,000 -0.01(-22.86%)
Apr 08, 2014 0.0310 0.0350 0.0300 0.0350 432,500 +0.00(+6.06%)
Apr 07, 2014 0.0350 0.0410 0.0310 0.0330 913,100 -0.00(-5.71%)
Apr 04, 2014 0.0365 0.0370 0.0350 0.0350 0 -0.00(-4.11%)
Apr 03, 2014 0.0410 0.0420 0.0361 0.0365 523,000 -0.00(-10.98%)
Apr 02, 2014 0.0421 0.0459 0.0400 0.0410 504,900 -0.00(-2.38%)
Apr 01, 2014 0.0530 0.0530 0.0350 0.0420 539,063 -0.01(-16.00%)
Mar 31, 2014 0.0480 0.0540 0.0400 0.0500 2,751,640 +0.01(+17.65%)
Mar 28, 2014 0.0446 0.0480 0.0425 0.0425 0 -0.00(-10.53%)
Mar 27, 2014 0.0490 0.0490 0.0420 0.0475 478,589 -0.00(-3.06%)
Mar 26, 2014 0.0500 0.0600 0.0451 0.0490 2,093,892 +0.00(+0.00%)
Mar 25, 2014 0.0430 0.0500 0.0430 0.0490 379,112 +0.00(+6.52%)
Mar 24, 2014 0.0500 0.0500 0.0423 0.0460 890,817 -0.00(-6.12%)
Mar 21, 2014 0.0410 0.0500 0.0370 0.0490 1,256,612 +0.01(+12.64%)
Mar 20, 2014 0.0420 0.0437 0.0390 0.0435 1,275,877 -0.00(-0.46%)
Mar 19, 2014 0.0420 0.0437 0.0401 0.0437 130,900 -0.00(-0.46%)
Mar 18, 2014 0.0420 0.0439 0.0416 0.0439 100,400 +0.00(+6.55%)
Mar 17, 2014 0.0460 0.0467 0.0412 0.0412 333,832 -0.01(-12.34%)
Mar 14, 2014 0.0475 0.0490 0.0400 0.0470 0 +0.00(+9.30%)
Mar 13, 2014 0.0430 0.0440 0.0351 0.0430 547,450 -0.00(-2.27%)
Mar 12, 2014 0.0465 0.0475 0.0400 0.0440 606,425 +0.00(+0.00%)
Mar 11, 2014 0.0400 0.0490 0.0354 0.0440 1,249,812 +0.00(+12.82%)
Mar 10, 2014 0.0330 0.0390 0.0320 0.0390 416,462 +0.01(+25.81%)
Mar 07, 2014 0.0280 0.0340 0.0276 0.0310 0 +0.00(+12.32%)
Mar 06, 2014 0.0280 0.0300 0.0270 0.0276 202,961 +0.00(+4.15%)
Mar 05, 2014 0.0260 0.0284 0.0251 0.0265 220,000 -0.00(-11.37%)
Mar 04, 2014 0.0275 0.0299 0.0251 0.0299 105,500 +0.00(+0.00%)
Mar 03, 2014 0.0253 0.0299 0.0250 0.0299 36,000 -0.00(-0.33%)
Feb 28, 2014 0.0299 0.0300 0.0251 0.0300 0 +0.00(+0.33%)
Feb 27, 2014 0.0271 0.0299 0.0260 0.0299 62,700 -0.00(-0.33%)
Feb 25, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 24, 2014 0.0300 0.0300 0.0287 0.0300 89,000 +0.00(+0.00%)
Feb 21, 2014 0.0330 0.0370 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2014 0.0350 0.0350 0.0300 0.0300 311,500 -0.00(-11.76%)
Feb 19, 2014 0.0312 0.0340 0.0275 0.0340 234,000 +0.00(+13.33%)
Feb 18, 2014 0.0316 0.0324 0.0300 0.0300 172,425 -0.01(-16.43%)
Feb 14, 2014 0.0359 0.0359 0.0359 0 +0.00(+5.59%)
Feb 13, 2014 0.0269 0.0450 0.0260 0.0340 454,598 +0.01(+21.86%)
Feb 12, 2014 0.0250 0.0279 0.0200 0.0279 564,416 +0.00(+3.33%)
Feb 11, 2014 0.0360 0.0360 0.0250 0.0270 154,000 -0.01(-27.03%)
Feb 10, 2014 0.0399 0.0399 0.0361 0.0370 130,000 -0.00(-7.27%)
Feb 07, 2014 0.0360 0.0399 0.0325 0.0399 0 +0.01(+18.05%)
Feb 06, 2014 0.0390 0.0390 0.0330 0.0338 614,700 -0.01(-13.33%)
Feb 05, 2014 0.0430 0.0430 0.0346 0.0390 437,500 -0.00(-7.14%)
Feb 04, 2014 0.0474 0.0474 0.0420 0.0420 130,000 -0.01(-11.39%)
Feb 03, 2014 0.0450 0.0475 0.0420 0.0474 31,301 +0.00(+5.33%)
Jan 31, 2014 0.0450 0.0469 0.0400 0.0450 0 +0.00(+0.00%)
Jan 30, 2014 0.0560 0.0560 0.0400 0.0450 2,852,777 -0.01(-14.29%)
Jan 29, 2014 0.0560 0.0600 0.0520 0.0525 340,100 -0.00(-6.25%)
Jan 28, 2014 0.0560 0.0600 0.0425 0.0560 1,334,899 -0.01(-9.68%)
Jan 27, 2014 0.0650 0.0694 0.0490 0.0620 1,080,480 -0.01(-11.30%)
Jan 24, 2014 0.0710 0.0820 0.0627 0.0699 0 -0.00(-5.54%)
Jan 23, 2014 0.0825 0.0830 0.0640 0.0740 1,986,699 -0.01(-7.50%)
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.