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 (%)
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.