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 (%)
May 29, 2020 0.0060 0.0060 0.0055 0.0059 91,500 +0.00(+7.27%)
May 28, 2020 0.0075 0.0075 0.0052 0.0055 694,206 -0.00(-8.33%)
May 27, 2020 0.0054 0.0065 0.0051 0.0060 2,696,518 +0.00(+9.09%)
May 26, 2020 0.0060 0.0060 0.0055 0.0055 596,472 -0.00(-8.33%)
May 22, 2020 0.0059 0.0090 0.0058 0.0060 4,418,300 +0.00(+9.09%)
May 21, 2020 0.0050 0.0058 0.0046 0.0055 550,522 +0.00(+10.00%)
May 20, 2020 0.0051 0.0055 0.0050 0.0050 367,845 -0.00(-7.41%)
May 19, 2020 0.0055 0.0058 0.0051 0.0054 928,722 -0.00(-6.90%)
May 18, 2020 0.0059 0.0060 0.0055 0.0058 1,518,182 -0.00(-1.69%)
May 15, 2020 0.0057 0.0059 0.0055 0.0059 313,900 +0.00(+0.00%)
May 14, 2020 0.0052 0.0059 0.0052 0.0059 139,172 +0.00(+15.69%)
May 13, 2020 0.0057 0.0060 0.0051 0.0051 526,757 -0.00(-15.00%)
May 12, 2020 0.0065 0.0065 0.0055 0.0060 282,650 -0.00(-6.25%)
May 11, 2020 0.0060 0.0068 0.0060 0.0064 576,022 +0.00(+16.36%)
May 08, 2020 0.0059 0.0060 0.0051 0.0055 1,217,400 +0.00(+3.77%)
May 07, 2020 0.0062 0.0066 0.0051 0.0053 1,686,695 -0.00(-13.11%)
May 06, 2020 0.0066 0.0070 0.0061 0.0061 427,465 -0.00(-12.86%)
May 05, 2020 0.0050 0.0070 0.0050 0.0070 309,882 +0.00(+0.00%)
May 04, 2020 0.0073 0.0073 0.0065 0.0070 607,767 +0.00(+0.00%)
May 01, 2020 0.0070 0.0070 0.0065 0.0070 293,300 +0.00(+0.00%)
Apr 30, 2020 0.0063 0.0080 0.0063 0.0070 1,611,458 +0.00(+6.06%)
Apr 29, 2020 0.0060 0.0073 0.0060 0.0066 375,050 -0.00(-5.71%)
Apr 28, 2020 0.0070 0.0076 0.0065 0.0070 775,413 +0.00(+0.00%)
Apr 27, 2020 0.0060 0.0076 0.0060 0.0070 261,191 -0.00(-1.41%)
Apr 24, 2020 0.0060 0.0076 0.0060 0.0071 441,800 +0.00(+4.41%)
Apr 23, 2020 0.0065 0.0077 0.0060 0.0068 560,578 +0.00(+4.62%)
Apr 22, 2020 0.0072 0.0077 0.0056 0.0065 583,000 +0.00(+16.07%)
Apr 21, 2020 0.0050 0.0070 0.0050 0.0056 700,681 -0.00(-13.85%)
Apr 20, 2020 0.0047 0.0068 0.0047 0.0065 2,188,127 +0.00(+35.42%)
Apr 17, 2020 0.0050 0.0052 0.0045 0.0048 2,790,400 -0.00(-4.00%)
Apr 16, 2020 0.0052 0.0055 0.0050 0.0050 2,089,647 -0.00(-3.85%)
Apr 15, 2020 0.0057 0.0057 0.0050 0.0052 625,789 -0.00(-8.77%)
Apr 14, 2020 0.0048 0.0064 0.0048 0.0057 3,305,876 +0.00(+14.00%)
Apr 13, 2020 0.0058 0.0062 0.0047 0.0050 6,256,257 -0.00(-23.08%)
Apr 09, 2020 0.0079 0.0079 0.0057 0.0065 2,264,500 +0.00(+4.84%)
Apr 08, 2020 0.0079 0.0079 0.0057 0.0062 2,424,715 -0.00(-11.43%)
Apr 07, 2020 0.0070 0.0071 0.0066 0.0070 439,400 +0.00(+7.69%)
Apr 06, 2020 0.0066 0.0070 0.0060 0.0065 562,033 -0.00(-2.99%)
Apr 03, 2020 0.0070 0.0070 0.0066 0.0067 1,793,100 -0.00(-4.29%)
Apr 02, 2020 0.0077 0.0080 0.0070 0.0070 326,983 -0.00(-6.67%)
Apr 01, 2020 0.0068 0.0081 0.0068 0.0075 1,148,749 +0.00(+1.35%)
Mar 31, 2020 0.0075 0.0075 0.0068 0.0074 141,740 +0.00(+8.82%)
Mar 30, 2020 0.0091 0.0091 0.0065 0.0068 1,168,096 -0.00(-19.05%)
Mar 27, 2020 0.0091 0.0094 0.0070 0.0084 1,973,400 -0.00(-1.18%)
Mar 26, 2020 0.0079 0.0095 0.0071 0.0085 783,149 +0.00(+7.59%)
Mar 25, 2020 0.0070 0.0081 0.0070 0.0079 1,651,086 +0.00(+3.95%)
Mar 24, 2020 0.0077 0.0077 0.0074 0.0076 354,906 +0.00(+5.56%)
Mar 23, 2020 0.0080 0.0081 0.0070 0.0072 837,090 -0.00(-20.00%)
Mar 20, 2020 0.0077 0.0100 0.0075 0.0090 767,500 +0.00(+8.43%)
Mar 19, 2020 0.0082 0.0085 0.0050 0.0083 3,709,218 +0.00(+18.57%)
Mar 18, 2020 0.0060 0.0075 0.0040 0.0070 5,537,697 +0.00(+20.69%)
Mar 17, 2020 0.0057 0.0075 0.0055 0.0058 2,334,615 +0.00(+5.45%)
Mar 16, 2020 0.0060 0.0060 0.0040 0.0055 3,591,157 -0.00(-17.91%)
Mar 13, 2020 0.0062 0.0080 0.0055 0.0067 901,100 -0.00(-15.19%)
Mar 12, 2020 0.0075 0.0079 0.0062 0.0079 1,842,210 -0.00(-1.25%)
Mar 11, 2020 0.0079 0.0088 0.0078 0.0080 885,443 -0.00(-4.76%)
Mar 10, 2020 0.0082 0.0088 0.0080 0.0084 1,845,120 -0.00(-1.18%)
Mar 09, 2020 0.0080 0.0098 0.0080 0.0085 817,259 -0.00(-13.27%)
Mar 06, 2020 0.0083 0.0110 0.0083 0.0098 242,700 +0.00(+0.00%)
Mar 05, 2020 0.0090 0.0098 0.0088 0.0098 383,422 +0.00(+8.89%)
Mar 04, 2020 0.0084 0.0100 0.0084 0.0090 260,397 -0.00(-5.26%)
Mar 03, 2020 0.0098 0.0099 0.0088 0.0095 743,285 +0.00(+2.15%)
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.