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 (%)
Dec 29, 2017 0.1295 0.1295 0.1295 0 +0.01(+10.65%)
Dec 28, 2017 0.0950 0.1199 0.0927 0.1170 5,434,345 +0.02(+19.39%)
Dec 27, 2017 0.1000 0.1025 0.0915 0.0980 1,458,138 -0.00(-1.01%)
Dec 26, 2017 0.0990 0.1050 0.0975 0.0990 1,175,474 +0.00(+2.06%)
Dec 22, 2017 0.0910 0.1000 0.0905 0.0970 2,444,675 +0.01(+6.59%)
Dec 21, 2017 0.0915 0.0915 0.0870 0.0910 785,939 +0.00(+0.00%)
Dec 20, 2017 0.0940 0.0940 0.0900 0.0910 767,837 -0.00(-0.11%)
Dec 19, 2017 0.0930 0.0950 0.0874 0.0911 1,178,359 -0.00(-3.09%)
Dec 18, 2017 0.0965 0.1003 0.0911 0.0940 1,170,925 -0.01(-5.05%)
Dec 15, 2017 0.1075 0.1075 0.0930 0.0990 1,159,566 +0.00(+0.00%)
Dec 14, 2017 0.1047 0.1070 0.0955 0.0990 1,374,118 -0.01(-5.71%)
Dec 13, 2017 0.1025 0.1064 0.1000 0.1050 2,599,981 +0.00(+2.94%)
Dec 12, 2017 0.0959 0.1070 0.0920 0.1020 3,779,552 +0.01(+7.37%)
Dec 11, 2017 0.0950 0.0970 0.0936 0.0950 2,101,699 +0.00(+0.64%)
Dec 08, 2017 0.0930 0.0949 0.0920 0.0944 1,250,651 +0.00(+2.05%)
Dec 07, 2017 0.0900 0.0949 0.0850 0.0925 2,028,772 +0.00(+2.78%)
Dec 06, 2017 0.0950 0.0950 0.0866 0.0900 1,305,001 -0.00(-4.69%)
Dec 05, 2017 0.0910 0.0980 0.0910 0.0944 1,242,263 +0.00(+3.88%)
Dec 04, 2017 0.0800 0.0910 0.0790 0.0909 2,571,939 +0.01(+15.06%)
Dec 01, 2017 0.0760 0.0800 0.0720 0.0790 863,073 +0.00(+1.02%)
Nov 30, 2017 0.0790 0.0790 0.0700 0.0782 1,329,372 -0.00(-1.01%)
Nov 29, 2017 0.0828 0.0830 0.0710 0.0790 2,264,150 -0.00(-5.05%)
Nov 28, 2017 0.0850 0.0880 0.0781 0.0832 1,959,084 -0.00(-0.95%)
Nov 27, 2017 0.0880 0.0932 0.0840 0.0840 1,232,559 -0.00(-5.14%)
Nov 24, 2017 0.0895 0.0950 0.0840 0.0886 955,160 -0.00(-1.61%)
Nov 22, 2017 0.0900 0.0950 0.0873 0.0900 867,363 +0.00(+3.45%)
Nov 21, 2017 0.0900 0.0920 0.0800 0.0870 2,650,495 -0.01(-11.22%)
Nov 20, 2017 0.0975 0.1090 0.0950 0.0980 4,883,362 +0.01(+8.29%)
Nov 17, 2017 0.0770 0.0929 0.0755 0.0905 5,267,629 +0.01(+19.87%)
Nov 16, 2017 0.0740 0.0789 0.0740 0.0755 511,970 +0.00(+2.03%)
Nov 15, 2017 0.0735 0.0769 0.0735 0.0740 1,730,162 +0.00(+3.50%)
Nov 14, 2017 0.0701 0.0760 0.0680 0.0715 1,026,496 +0.00(+1.42%)
Nov 13, 2017 0.0770 0.0779 0.0700 0.0705 1,566,587 -0.01(-8.32%)
Nov 10, 2017 0.0800 0.0835 0.0760 0.0769 1,313,369 -0.00(-3.88%)
Nov 09, 2017 0.0740 0.0805 0.0739 0.0800 2,537,286 +0.01(+8.25%)
Nov 08, 2017 0.0675 0.0740 0.0670 0.0739 1,664,511 +0.01(+11.97%)
Nov 07, 2017 0.0689 0.0690 0.0610 0.0660 2,142,474 -0.00(-4.35%)
Nov 06, 2017 0.0690 0.0690 0.0651 0.0690 1,072,416 +0.00(+1.47%)
Nov 03, 2017 0.0690 0.0690 0.0660 0.0680 1,041,410 -0.00(-2.86%)
Nov 02, 2017 0.0691 0.0704 0.0660 0.0700 319,568 +0.00(+0.00%)
Nov 01, 2017 0.0689 0.0715 0.0680 0.0700 648,439 +0.00(+3.02%)
Oct 31, 2017 0.0651 0.0725 0.0651 0.0679 656,506 +0.00(+7.86%)
Oct 30, 2017 0.0690 0.0705 0.0625 0.0630 924,455 -0.00(-6.32%)
Oct 27, 2017 0.0730 0.0730 0.0640 0.0673 1,194,081 -0.00(-6.60%)
Oct 26, 2017 0.0750 0.0750 0.0610 0.0720 1,201,513 -0.00(-2.70%)
Oct 25, 2017 0.0765 0.0765 0.0695 0.0740 644,062 -0.00(-0.67%)
Oct 24, 2017 0.0692 0.0750 0.0692 0.0745 562,687 +0.00(+4.63%)
Oct 23, 2017 0.0735 0.0735 0.0695 0.0712 604,681 -0.00(-1.79%)
Oct 20, 2017 0.0700 0.0750 0.0695 0.0725 392,513 +0.00(+1.97%)
Oct 19, 2017 0.0750 0.0763 0.0700 0.0711 419,739 -0.00(-5.20%)
Oct 18, 2017 0.0766 0.0780 0.0725 0.0750 616,975 -0.00(-5.66%)
Oct 17, 2017 0.0781 0.0835 0.0732 0.0795 823,072 -0.00(-0.63%)
Oct 16, 2017 0.0870 0.0870 0.0700 0.0800 1,628,163 -0.01(-5.88%)
Oct 13, 2017 0.0859 0.0900 0.0850 0.0850 2,714,705 +0.00(+0.24%)
Oct 12, 2017 0.0707 0.0850 0.0707 0.0848 3,236,226 +0.01(+21.14%)
Oct 11, 2017 0.0650 0.0750 0.0649 0.0700 2,911,579 +0.01(+7.86%)
Oct 10, 2017 0.0532 0.0690 0.0532 0.0649 3,001,452 +0.01(+17.47%)
Oct 09, 2017 0.0630 0.0670 0.0520 0.0553 4,021,488 -0.01(-12.30%)
Oct 06, 2017 0.0720 0.0720 0.0595 0.0630 5,301,559 -0.01(-11.52%)
Oct 05, 2017 0.0704 0.0750 0.0704 0.0712 1,178,341 -0.00(-2.43%)
Oct 04, 2017 0.0771 0.0789 0.0704 0.0730 1,518,764 -0.00(-4.98%)
Oct 03, 2017 0.0800 0.0800 0.0740 0.0768 1,106,545 -0.00(-2.17%)
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.