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 (%)
Aug 31, 2017 0.0995 0.1030 0.0945 0.1015 1,306,281 +0.01(+7.10%)
Aug 30, 2017 0.0940 0.0998 0.0925 0.0948 653,054 +0.00(+1.90%)
Aug 29, 2017 0.1017 0.1030 0.0910 0.0930 1,412,423 -0.01(-5.39%)
Aug 28, 2017 0.1095 0.1095 0.0922 0.0983 3,373,326 -0.01(-7.35%)
Aug 25, 2017 0.1060 0.1100 0.1000 0.1061 1,410,664 +0.00(+0.57%)
Aug 24, 2017 0.1070 0.1090 0.1020 0.1055 666,018 -0.00(-4.09%)
Aug 23, 2017 0.1130 0.1160 0.1060 0.1100 2,119,864 -0.00(-0.90%)
Aug 22, 2017 0.1100 0.1150 0.1050 0.1110 1,355,190 -0.00(-0.89%)
Aug 21, 2017 0.0960 0.1200 0.0925 0.1120 2,493,390 +0.02(+21.48%)
Aug 18, 2017 0.0935 0.0980 0.0850 0.0922 1,229,683 +0.00(+0.27%)
Aug 17, 2017 0.0950 0.1020 0.0712 0.0920 8,137,870 -0.01(-7.87%)
Aug 16, 2017 0.1010 0.1030 0.0950 0.0998 2,212,240 -0.00(-2.16%)
Aug 15, 2017 0.1100 0.1100 0.1010 0.1020 1,988,181 -0.01(-5.12%)
Aug 14, 2017 0.1100 0.1170 0.1050 0.1075 1,391,511 -0.00(-0.46%)
Aug 11, 2017 0.1050 0.1130 0.1030 0.1080 1,554,314 +0.00(+2.86%)
Aug 10, 2017 0.1173 0.1200 0.1050 0.1050 1,412,969 -0.01(-4.98%)
Aug 09, 2017 0.1220 0.1240 0.1070 0.1105 2,083,750 -0.01(-7.95%)
Aug 08, 2017 0.1125 0.1299 0.1105 0.1200 1,706,531 +0.01(+6.32%)
Aug 07, 2017 0.1200 0.1250 0.1120 0.1129 1,662,222 -0.01(-5.92%)
Aug 04, 2017 0.1100 0.1250 0.1090 0.1200 3,960,357 +0.01(+13.10%)
Aug 03, 2017 0.1305 0.1400 0.1050 0.1061 10,977,955 -0.03(-19.50%)
Aug 02, 2017 0.1495 0.1540 0.1105 0.1318 12,038,232 -0.02(-12.76%)
Aug 01, 2017 0.1542 0.1600 0.1480 0.1511 1,408,421 -0.00(-2.53%)
Jul 31, 2017 0.1590 0.1650 0.1500 0.1550 1,551,106 +0.00(+0.32%)
Jul 28, 2017 0.1600 0.1600 0.1512 0.1545 1,121,452 +0.00(+0.98%)
Jul 27, 2017 0.1600 0.1650 0.1515 0.1530 2,296,792 -0.01(-3.85%)
Jul 26, 2017 0.1655 0.1680 0.1520 0.1591 1,731,847 -0.01(-3.85%)
Jul 25, 2017 0.1540 0.1700 0.1531 0.1655 2,264,284 +0.01(+3.44%)
Jul 24, 2017 0.1700 0.1720 0.1560 0.1600 3,895,797 -0.02(-10.11%)
Jul 21, 2017 0.1800 0.1880 0.1725 0.1780 1,664,191 +0.00(+2.65%)
Jul 20, 2017 0.1700 0.1848 0.1690 0.1734 2,540,920 +0.01(+4.08%)
Jul 19, 2017 0.1730 0.1745 0.1610 0.1666 1,660,114 -0.00(-2.57%)
Jul 18, 2017 0.1646 0.1951 0.1510 0.1710 8,990,759 +0.01(+4.08%)
Jul 17, 2017 0.1895 0.1950 0.1500 0.1643 7,427,718 -0.02(-10.22%)
Jul 14, 2017 0.2090 0.1642 0.1830 8,153,723 -0.02(-8.04%)
Jul 13, 2017 0.2230 0.2230 0.1915 0.1990 5,405,393 -0.01(-6.13%)
Jul 12, 2017 0.2020 0.2310 0.1950 0.2120 6,899,899 +0.02(+9.84%)
Jul 11, 2017 0.2085 0.2085 0.1850 0.1930 8,909,488 -0.01(-5.81%)
Jul 10, 2017 0.1525 0.2070 0.1500 0.2049 12,935,679 +0.05(+33.49%)
Jul 07, 2017 0.1580 0.1595 0.1495 0.1535 1,327,298 +0.00(+2.33%)
Jul 06, 2017 0.1590 0.1590 0.1390 0.1500 2,875,324 -0.00(-1.32%)
Jul 05, 2017 0.1694 0.1735 0.1340 0.1520 7,050,467 -0.02(-9.95%)
Jul 03, 2017 0.1900 0.1900 0.1620 0.1688 6,181,619 +0.01(+5.50%)
Jun 30, 2017 0.1699 0.1245 0.1600 19,765,212 +0.04(+28.51%)
Jun 29, 2017 0.1267 0.1267 0.1180 0.1245 2,626,747 +0.00(+3.08%)
Jun 28, 2017 0.1291 0.1295 0.1175 0.1208 1,714,576 -0.01(-6.30%)
Jun 27, 2017 0.1268 0.1295 0.1191 0.1289 2,812,659 +0.00(+1.50%)
Jun 26, 2017 0.1220 0.1270 0.1155 0.1270 2,216,608 +0.01(+5.83%)
Jun 23, 2017 0.1040 0.1263 0.1024 0.1200 5,034,924 +0.02(+17.65%)
Jun 22, 2017 0.0999 0.1050 0.0951 0.1020 2,262,385 +0.01(+5.81%)
Jun 21, 2017 0.1071 0.1100 0.0955 0.0964 2,939,862 -0.01(-8.19%)
Jun 20, 2017 0.1125 0.1150 0.1050 0.1050 850,082 -0.00(-4.46%)
Jun 19, 2017 0.1163 0.1175 0.1050 0.1099 2,862,014 -0.01(-4.43%)
Jun 16, 2017 0.1159 0.1170 0.1081 0.1150 3,253,419 +0.00(+0.88%)
Jun 15, 2017 0.1138 0.1177 0.1130 0.1140 1,686,015 +0.00(+0.35%)
Jun 14, 2017 0.1174 0.1184 0.1007 0.1136 2,026,331 -0.00(-3.07%)
Jun 13, 2017 0.1180 0.1200 0.1135 0.1172 2,185,250 -0.00(-2.33%)
Jun 12, 2017 0.1262 0.1285 0.1127 0.1200 4,558,060 -0.01(-5.96%)
Jun 09, 2017 0.1165 0.1286 0.1153 0.1276 7,627,037 +0.02(+14.44%)
Jun 08, 2017 0.1094 0.1315 0.1010 0.1115 10,970,542 +0.00(+4.21%)
Jun 07, 2017 0.0994 0.1150 0.0935 0.1070 9,569,518 +0.01(+9.74%)
Jun 06, 2017 0.0750 0.0975 0.0695 0.0975 14,028,685 +0.02(+30.70%)
Jun 05, 2017 0.0750 0.0780 0.0740 0.0746 2,311,724 +0.00(+0.07%)
Jun 02, 2017 0.0755 0.0770 0.0696 0.0746 4,281,909 -0.00(-0.60%)
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.