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, 2018 0.0615 0.0615 0.0615 0 -0.00(-1.44%)
Aug 30, 2018 0.0690 0.0710 0.0561 0.0624 5,978,676 -0.00(-7.00%)
Aug 29, 2018 0.0685 0.0715 0.0625 0.0671 5,482,816 +0.00(+0.45%)
Aug 28, 2018 0.0659 0.0795 0.0605 0.0668 15,787,623 +0.01(+21.68%)
Aug 27, 2018 0.0378 0.0550 0.0377 0.0549 10,574,863 +0.02(+46.01%)
Aug 24, 2018 0.0321 0.0379 0.0308 0.0376 4,154,100 +0.00(+14.29%)
Aug 23, 2018 0.0333 0.0333 0.0275 0.0329 7,847,773 -0.00(-0.30%)
Aug 22, 2018 0.0360 0.0360 0.0300 0.0330 4,038,467 -0.00(-9.34%)
Aug 21, 2018 0.0370 0.0370 0.0342 0.0364 1,381,171 -0.00(-1.62%)
Aug 20, 2018 0.0385 0.0400 0.0342 0.0370 1,640,283 -0.00(-5.13%)
Aug 17, 2018 0.0345 0.0390 0.0345 0.0390 2,066,900 +0.00(+9.86%)
Aug 16, 2018 0.0379 0.0380 0.0330 0.0355 3,186,933 -0.00(-10.13%)
Aug 15, 2018 0.0389 0.0400 0.0352 0.0395 2,143,590 -0.00(-1.25%)
Aug 14, 2018 0.0430 0.0430 0.0383 0.0400 945,335 -0.00(-1.48%)
Aug 13, 2018 0.0458 0.0458 0.0400 0.0406 1,717,585 -0.00(-3.33%)
Aug 10, 2018 0.0410 0.0448 0.0400 0.0420 869,500 +0.00(+0.00%)
Aug 09, 2018 0.0415 0.0440 0.0406 0.0420 814,466 +0.00(+0.72%)
Aug 08, 2018 0.0410 0.0440 0.0410 0.0417 365,910 -0.00(-4.14%)
Aug 07, 2018 0.0410 0.0446 0.0405 0.0435 1,054,561 +0.00(+3.57%)
Aug 06, 2018 0.0422 0.0446 0.0410 0.0420 536,968 +0.00(+1.94%)
Aug 03, 2018 0.0424 0.0440 0.0410 0.0412 879,500 -0.00(-4.85%)
Aug 02, 2018 0.0396 0.0433 0.0396 0.0433 233,881 +0.00(+1.17%)
Aug 01, 2018 0.0416 0.0434 0.0401 0.0428 1,223,329 -0.00(-0.93%)
Jul 31, 2018 0.0397 0.0440 0.0397 0.0432 584,701 +0.00(+8.82%)
Jul 30, 2018 0.0416 0.0440 0.0397 0.0397 1,501,212 -0.00(-4.34%)
Jul 27, 2018 0.0468 0.0468 0.0395 0.0415 4,070,500 -0.01(-11.32%)
Jul 26, 2018 0.0483 0.0495 0.0423 0.0468 2,107,065 -0.00(-4.49%)
Jul 25, 2018 0.0501 0.0520 0.0453 0.0490 1,173,679 -0.00(-3.35%)
Jul 24, 2018 0.0500 0.0550 0.0482 0.0507 1,838,113 +0.00(+1.79%)
Jul 23, 2018 0.0490 0.0550 0.0480 0.0498 2,541,097 +0.00(+5.98%)
Jul 20, 2018 0.0480 0.0484 0.0418 0.0470 1,162,526 -0.00(-1.88%)
Jul 19, 2018 0.0430 0.0480 0.0420 0.0479 1,541,187 +0.00(+8.86%)
Jul 18, 2018 0.0410 0.0450 0.0400 0.0440 1,513,790 +0.00(+6.02%)
Jul 17, 2018 0.0400 0.0420 0.0380 0.0415 1,678,382 +0.00(+6.41%)
Jul 16, 2018 0.0410 0.0422 0.0380 0.0390 1,005,079 -0.00(-4.88%)
Jul 13, 2018 0.0398 0.0410 0.0389 0.0410 945,772 +0.00(+3.54%)
Jul 12, 2018 0.0400 0.0419 0.0391 0.0396 699,598 -0.00(-0.63%)
Jul 11, 2018 0.0390 0.0410 0.0387 0.0398 860,477 +0.00(+3.51%)
Jul 10, 2018 0.0400 0.0418 0.0385 0.0385 1,166,621 -0.00(-7.76%)
Jul 09, 2018 0.0420 0.0435 0.0419 0.0417 1,312,118 -0.00(-0.62%)
Jul 06, 2018 0.0395 0.0420 0.0385 0.0420 1,443,882 +0.00(+5.00%)
Jul 05, 2018 0.0460 0.0460 0.0381 0.0400 4,052,848 -0.00(-6.98%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Jul 02, 2018 0.0438 0.0460 0.0420 0.0420 629,043 -0.00(-4.76%)
Jun 29, 2018 0.0465 0.0490 0.0425 0.0441 1,339,493 -0.00(-5.36%)
Jun 28, 2018 0.0484 0.0500 0.0450 0.0466 780,389 -0.00(-3.72%)
Jun 27, 2018 0.0495 0.0500 0.0465 0.0484 357,544 -0.00(-0.82%)
Jun 26, 2018 0.0460 0.0530 0.0460 0.0488 1,477,514 +0.00(+3.83%)
Jun 25, 2018 0.0420 0.0494 0.0420 0.0470 1,598,224 +0.00(+2.62%)
Jun 22, 2018 0.0460 0.0475 0.0420 0.0458 1,784,584 -0.00(-1.51%)
Jun 21, 2018 0.0474 0.0475 0.0440 0.0465 1,439,247 -0.00(-2.11%)
Jun 20, 2018 0.0435 0.0490 0.0435 0.0475 1,540,304 +0.00(+1.06%)
Jun 19, 2018 0.0490 0.0495 0.0440 0.0470 1,440,235 -0.00(-5.05%)
Jun 18, 2018 0.0515 0.0520 0.0480 0.0495 1,280,086 -0.00(-3.53%)
Jun 15, 2018 0.0520 0.0500 0.0513 1,252,673 -0.00(-1.33%)
Jun 14, 2018 0.0500 0.0530 0.0492 0.0520 1,525,516 +0.00(+4.21%)
Jun 13, 2018 0.0515 0.0515 0.0462 0.0499 1,883,468 -0.00(-2.92%)
Jun 12, 2018 0.0525 0.0530 0.0501 0.0514 1,084,825 -0.00(-3.02%)
Jun 11, 2018 0.0570 0.0570 0.0501 0.0530 2,604,909 -0.00(-3.64%)
Jun 08, 2018 0.0550 0.0560 0.0517 0.0550 1,385,357 +0.00(+0.18%)
Jun 07, 2018 0.0558 0.0560 0.0500 0.0549 2,096,926 -0.00(-1.96%)
Jun 06, 2018 0.0575 0.0575 0.0540 0.0560 2,363,296 -0.00(-2.44%)
Jun 05, 2018 0.0582 0.0584 0.0541 0.0574 1,790,524 -0.00(-1.03%)
Jun 04, 2018 0.0539 0.0600 0.0530 0.0580 1,572,289 +0.00(+3.76%)
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.