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, 2013 0.0175 0.0180 0.0165 0.0168 906,840 -0.00(-10.16%)
Feb 27, 2013 0.0195 0.0195 0.0175 0.0187 615,000 +0.00(+23.84%)
Feb 26, 2013 0.0160 0.0200 0.0151 0.0151 362,298 -0.00(-8.48%)
Feb 25, 2013 0.0170 0.0175 0.0162 0.0165 209,000 -0.00(-5.71%)
Feb 22, 2013 0.0198 0.0198 0.0175 0.0175 150,000 -0.00(-12.06%)
Feb 21, 2013 0.0201 0.0201 0.0150 0.0199 608,500 -0.00(-0.50%)
Feb 20, 2013 0.0220 0.0220 0.0200 0.0200 275,845 -0.00(-9.09%)
Feb 19, 2013 0.0195 0.0220 0.0195 0.0220 1,757,468 +0.00(+17.65%)
Feb 15, 2013 0.0195 0.0200 0.0180 0.0187 571,400 -0.00(-6.50%)
Feb 14, 2013 0.0258 0.0280 0.0195 0.0200 475,429 -0.01(-32.20%)
Feb 13, 2013 0.0240 0.0295 0.0240 0.0295 19,900 -0.00(-1.67%)
Feb 12, 2013 0.0280 0.0310 0.0242 0.0300 152,441 -0.01(-22.68%)
Feb 05, 2013 0.0388 0.0388 0.0388 0 +0.01(+48.66%)
Feb 04, 2013 0.0300 0.0400 0.0261 0.0261 641,500 -0.00(-13.00%)
Feb 01, 2013 0.0300 0.0320 0.0300 0.0300 114,000 -0.00(-6.25%)
Jan 31, 2013 0.0340 0.0340 0.0291 0.0320 291,500 +0.00(+6.67%)
Jan 30, 2013 0.0370 0.0370 0.0300 0.0300 100,800 -0.00(-7.98%)
Jan 29, 2013 0.0400 0.0400 0.0326 0.0326 350,000 -0.01(-20.49%)
Jan 28, 2013 0.0470 0.0470 0.0410 0.0410 31,059 -0.01(-14.58%)
Jan 25, 2013 0.0479 0.0480 0.0400 0.0480 40,000 -0.00(-4.00%)
Jan 24, 2013 0.0500 0.0500 0.0400 0.0500 20,000 +0.01(+11.11%)
Jan 23, 2013 0.0370 0.0450 0.0365 0.0450 86,029 +0.01(+21.62%)
Jan 22, 2013 0.0400 0.0400 0.0270 0.0370 11,000 -0.00(-7.50%)
Jan 18, 2013 0.0350 0.0400 0.0300 0.0400 298,625 +0.00(+14.29%)
Jan 17, 2013 0.0320 0.0380 0.0300 0.0350 704,143 +0.00(+3.55%)
Jan 16, 2013 0.0350 0.0400 0.0320 0.0338 398,199 -0.00(-2.59%)
Jan 15, 2013 0.0400 0.0400 0.0300 0.0347 358,175 -0.01(-13.25%)
Jan 14, 2013 0.0500 0.0500 0.0400 0.0400 180,900 -0.01(-24.53%)
Jan 10, 2013 0.0530 0.0530 0.0530 0 +0.00(+6.00%)
Jan 09, 2013 0.0500 0.0500 0.0480 0.0500 32,000 +0.00(+0.00%)
Jan 08, 2013 0.0440 0.0569 0.0440 0.0500 205,925 +0.01(+13.64%)
Jan 07, 2013 0.0400 0.0440 0.0350 0.0440 478,401 +0.00(+10.00%)
Jan 04, 2013 0.0370 0.0400 0.0350 0.0400 97,089 +0.00(+5.26%)
Jan 03, 2013 0.0400 0.0400 0.0380 0.0380 101,000 -0.00(-5.00%)
Jan 02, 2013 0.0400 0.0400 0.0373 0.0400 188,422 +0.00(+2.56%)
Dec 31, 2012 0.0400 0.0400 0.0350 0.0390 97,729 +0.00(+11.43%)
Dec 28, 2012 0.0350 0.0400 0.0350 0.0350 76,700 -0.00(-12.50%)
Dec 27, 2012 0.0345 0.0400 0.0302 0.0400 569,000 -0.00(-5.88%)
Dec 26, 2012 0.0360 0.0425 0.0345 0.0425 477,300 -0.01(-13.27%)
Dec 24, 2012 0.0490 0.0490 0.0490 0.0490 25,000 +0.00(+0.00%)
Dec 21, 2012 0.0450 0.0600 0.0350 0.0490 550,310 +0.00(+8.89%)
Dec 20, 2012 0.0450 0.0600 0.0450 0.0450 205,661 -0.01(-25.00%)
Dec 19, 2012 0.0321 0.0600 0.0321 0.0600 7,600 -0.01(-12.92%)
Dec 17, 2012 0.0689 0.0689 0.0689 0 +0.01(+18.79%)
Dec 14, 2012 0.0480 0.0580 0.0472 0.0580 257,350 +0.01(+16.00%)
Dec 13, 2012 0.0500 0.0500 0.0500 0.0500 29,439 +0.00(+0.00%)
Dec 12, 2012 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+4.17%)
Dec 11, 2012 0.0500 0.0500 0.0480 0.0480 70,000 -0.00(-1.44%)
Dec 10, 2012 0.0550 0.0550 0.0487 0.0487 475,000 -0.00(-2.60%)
Dec 07, 2012 0.0500 0.0500 0.0480 0.0500 242,240 +0.00(+10.62%)
Dec 06, 2012 0.0500 0.0500 0.0452 0.0452 84,000 -0.01(-14.39%)
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.