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, 2016 0.0044 0.0048 0.0044 0.0047 460,300 +0.00(+8.05%)
Jun 29, 2016 0.0045 0.0045 0.0043 0.0043 15,000 -0.00(-3.97%)
Jun 28, 2016 0.0041 0.0046 0.0039 0.0045 239,810 -0.00(-3.62%)
Jun 27, 2016 0.0047 0.0047 0.0047 0.0047 19,900 -0.00(-2.08%)
Jun 24, 2016 0.0048 0.0048 0.0048 0.0048 43,500 -0.00(-2.04%)
Jun 23, 2016 0.0050 0.0050 0.0049 0.0049 168,000 +0.00(+22.50%)
Jun 22, 2016 0.0040 0.0040 0.0040 0.0040 59,080 +0.00(+0.00%)
Jun 21, 2016 0.0040 0.0040 0.0040 0.0040 155,920 +0.00(+0.00%)
Jun 20, 2016 0.0036 0.0040 0.0036 0.0040 268,600 +0.00(+8.11%)
Jun 17, 2016 0.0039 0.0039 0.0037 0.0037 272,716 -0.00(-5.13%)
Jun 16, 2016 0.0039 0.0039 0.0039 0.0039 20,000 -0.00(-0.26%)
Jun 15, 2016 0.0038 0.0039 0.0038 0.0039 85,000 +0.00(+22.19%)
Jun 14, 2016 0.0035 0.0038 0.0032 0.0032 149,000 -0.00(-1.54%)
Jun 13, 2016 0.0032 0.0032 0.0032 0.0032 4,000 +0.00(+8.33%)
Jun 10, 2016 0.0040 0.0040 0.0030 0.0030 359,200 -0.00(-25.00%)
Jun 09, 2016 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+14.29%)
Jun 08, 2016 0.0035 0.0035 0.0030 0.0035 44,989 -0.00(-10.26%)
Jun 07, 2016 0.0039 0.0039 0.0039 0.0039 10,000 +0.00(+21.87%)
Jun 06, 2016 0.0036 0.0036 0.0032 0.0032 80,000 -0.00(-11.11%)
Jun 03, 2016 0.0036 0.0038 0.0036 0.0036 421,282 +0.00(+0.00%)
Jun 02, 2016 0.0040 0.0040 0.0035 0.0036 209,000 +0.00(+2.56%)
Jun 01, 2016 0.0050 0.0050 0.0035 0.0035 350,830 +0.00(+6.36%)
May 31, 2016 0.0033 0.0033 0.0033 0.0033 214,039 +0.00(+0.00%)
May 27, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
May 26, 2016 0.0033 0.0033 0.0031 0.0033 171,135 +0.00(+8.62%)
May 25, 2016 0.0031 0.0031 0.0030 0.0030 2,870,000 -0.00(-0.72%)
May 24, 2016 0.0031 0.0031 0.0031 0.0031 27,011 +0.00(+13.33%)
May 23, 2016 0.0026 0.0027 0.0026 0.0027 1,991,749 +0.00(+0.00%)
May 20, 2016 0.0032 0.0033 0.0027 0.0027 1,799,045 -0.00(-18.18%)
May 19, 2016 0.0033 0.0033 0.0033 0.0033 50,000 +0.00(+0.00%)
May 18, 2016 0.0027 0.0033 0.0027 0.0033 34,000 +0.00(+22.22%)
May 16, 2016 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
May 13, 2016 0.0027 0.0030 0.0027 0.0030 239,065 +0.00(+0.00%)
May 11, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 10, 2016 0.0030 0.0033 0.0030 0.0030 1,605,000 -0.00(-6.25%)
May 09, 2016 0.0032 0.0032 0.0029 0.0032 140,734 +0.00(+45.45%)
May 06, 2016 0.0028 0.0028 0.0022 0.0022 2,775,000 -0.00(-22.26%)
May 05, 2016 0.0030 0.0030 0.0027 0.0028 1,688,000 +0.00(+4.81%)
May 04, 2016 0.0027 0.0027 0.0026 0.0027 717,900 -0.00(-3.57%)
May 03, 2016 0.0030 0.0030 0.0028 0.0028 480,496 +0.00(+3.09%)
May 02, 2016 0.0030 0.0030 0.0027 0.0027 2,900,000 -0.00(-15.13%)
Apr 28, 2016 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 27, 2016 0.0029 0.0032 0.0029 0.0032 1,706,306 +0.00(+14.29%)
Apr 26, 2016 0.0032 0.0032 0.0028 0.0028 1,580,200 -0.00(-12.50%)
Apr 25, 2016 0.0032 0.0032 0.0032 0.0032 442,931 +0.00(+0.00%)
Apr 22, 2016 0.0032 0.0032 0.0032 0.0032 162,931 -0.00(-8.57%)
Apr 21, 2016 0.0030 0.0035 0.0030 0.0035 1,231,000 +0.00(+0.00%)
Apr 20, 2016 0.0028 0.0035 0.0028 0.0035 625,000 +0.00(+16.67%)
Apr 19, 2016 0.0030 0.0030 0.0028 0.0030 500,000 +0.00(+0.00%)
Apr 18, 2016 0.0026 0.0030 0.0026 0.0030 1,210,100 +0.00(+11.11%)
Apr 15, 2016 0.0030 0.0035 0.0026 0.0027 2,402,000 -0.00(-15.62%)
Apr 14, 2016 0.0038 0.0042 0.0028 0.0032 2,412,675 -0.00(-20.00%)
Apr 12, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 11, 2016 0.0034 0.0042 0.0034 0.0040 2,038,739 +0.00(+48.15%)
Apr 08, 2016 0.0030 0.0030 0.0027 0.0027 303,002 -0.00(-15.62%)
Apr 07, 2016 0.0028 0.0032 0.0028 0.0032 64,999 +0.00(+6.67%)
Apr 06, 2016 0.0035 0.0035 0.0030 0.0030 138,000 -0.00(-14.29%)
Apr 05, 2016 0.0035 0.0035 0.0030 0.0035 394,114 +0.00(+16.67%)
Apr 04, 2016 0.0028 0.0032 0.0028 0.0030 428,669 +0.00(+0.00%)
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.