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 31, 2017 0.0630 0.0720 0.0630 0.0700 4,069,908 +0.01(+9.20%)
May 30, 2017 0.0560 0.0675 0.0535 0.0641 5,086,935 +0.01(+26.93%)
May 26, 2017 0.0520 0.0576 0.0500 0.0505 2,974,977 -0.00(-3.07%)
May 25, 2017 0.0580 0.0580 0.0520 0.0521 835,719 -0.01(-9.53%)
May 24, 2017 0.0600 0.0605 0.0520 0.0576 1,358,555 -0.00(-3.70%)
May 23, 2017 0.0580 0.0600 0.0540 0.0598 1,480,437 +0.00(+3.79%)
May 22, 2017 0.0570 0.0580 0.0510 0.0576 1,761,118 +0.00(+1.08%)
May 19, 2017 0.0503 0.0580 0.0500 0.0570 566,431 +0.00(+7.55%)
May 18, 2017 0.0512 0.0549 0.0510 0.0530 513,325 +0.00(+3.82%)
May 17, 2017 0.0534 0.0575 0.0500 0.0511 2,256,163 -0.01(-9.64%)
May 16, 2017 0.0570 0.0590 0.0535 0.0565 783,830 -0.00(-0.35%)
May 15, 2017 0.0600 0.0600 0.0543 0.0567 2,326,409 +0.00(+5.00%)
May 12, 2017 0.0600 0.0629 0.0485 0.0540 7,818,226 -0.01(-11.48%)
May 11, 2017 0.0650 0.0670 0.0592 0.0610 1,390,949 -0.00(-6.15%)
May 10, 2017 0.0656 0.0679 0.0642 0.0650 1,213,798 +0.00(+1.56%)
May 09, 2017 0.0665 0.0737 0.0585 0.0640 4,364,573 -0.00(-6.84%)
May 08, 2017 0.0665 0.0720 0.0635 0.0687 2,568,293 +0.00(+4.89%)
May 05, 2017 0.0650 0.0695 0.0585 0.0655 2,595,173 +0.00(+0.77%)
May 04, 2017 0.0698 0.0700 0.0628 0.0650 1,578,451 -0.00(-6.47%)
May 03, 2017 0.0682 0.0738 0.0649 0.0695 8,430,063 +0.00(+0.87%)
May 02, 2017 0.0620 0.0700 0.0620 0.0689 8,378,806 +0.01(+10.24%)
May 01, 2017 0.0560 0.0625 0.0545 0.0625 2,286,164 +0.01(+14.26%)
Apr 28, 2017 0.0547 0.0550 0.0528 0.0547 951,267 +0.00(+0.00%)
Apr 27, 2017 0.0541 0.0547 0.0530 0.0547 1,718,611 +0.00(+1.32%)
Apr 26, 2017 0.0542 0.0549 0.0525 0.0540 2,247,939 -0.00(-0.03%)
Apr 25, 2017 0.0500 0.0548 0.0480 0.0540 3,019,344 +0.00(+8.22%)
Apr 24, 2017 0.0455 0.0499 0.0450 0.0499 4,525,252 +0.01(+13.93%)
Apr 21, 2017 0.0450 0.0460 0.0425 0.0438 1,442,042 -0.00(-2.67%)
Apr 20, 2017 0.0400 0.0450 0.0400 0.0450 1,585,162 +0.00(+6.38%)
Apr 19, 2017 0.0429 0.0430 0.0400 0.0423 1,619,672 -0.00(-1.40%)
Apr 18, 2017 0.0435 0.0450 0.0350 0.0429 2,299,159 -0.00(-1.38%)
Apr 17, 2017 0.0398 0.0450 0.0390 0.0435 3,382,337 +0.00(+8.75%)
Apr 13, 2017 0.0393 0.0400 0.0380 0.0400 1,498,677 +0.00(+2.04%)
Apr 12, 2017 0.0345 0.0392 0.0345 0.0392 2,020,026 +0.01(+17.01%)
Apr 11, 2017 0.0347 0.0347 0.0330 0.0335 428,000 -0.00(-0.89%)
Apr 10, 2017 0.0320 0.0350 0.0320 0.0338 743,978 +0.00(+5.62%)
Apr 07, 2017 0.0320 0.0320 0.0320 0.0320 1,227,034 -0.00(-8.57%)
Apr 06, 2017 0.0339 0.0350 0.0330 0.0350 1,616,903 +0.00(+3.24%)
Apr 05, 2017 0.0334 0.0339 0.0321 0.0339 555,877 -0.00(-0.29%)
Apr 04, 2017 0.0332 0.0349 0.0320 0.0340 1,031,507 +0.00(+2.41%)
Apr 03, 2017 0.0347 0.0360 0.0316 0.0332 1,720,514 -0.00(-4.02%)
Mar 31, 2017 0.0330 0.0361 0.0316 0.0346 1,881,638 +0.00(+7.10%)
Mar 30, 2017 0.0300 0.0330 0.0290 0.0323 1,798,241 +0.00(+6.60%)
Mar 29, 2017 0.0275 0.0338 0.0272 0.0303 2,652,230 +0.00(+10.22%)
Mar 28, 2017 0.0274 0.0285 0.0270 0.0275 389,089 -0.00(-3.54%)
Mar 27, 2017 0.0280 0.0287 0.0241 0.0285 1,967,295 +0.00(+1.79%)
Mar 24, 2017 0.0282 0.0285 0.0275 0.0280 95,493 -0.00(-3.11%)
Mar 23, 2017 0.0285 0.0290 0.0260 0.0289 673,365 +0.00(+5.28%)
Mar 22, 2017 0.0298 0.0300 0.0250 0.0274 959,507 -0.00(-6.59%)
Mar 21, 2017 0.0298 0.0300 0.0280 0.0294 744,870 +0.00(+2.03%)
Mar 20, 2017 0.0260 0.0288 0.0250 0.0288 404,974 +0.00(+10.77%)
Mar 17, 2017 0.0260 0.0288 0.0260 0.0260 1,243,176 -0.00(-4.76%)
Mar 16, 2017 0.0280 0.0280 0.0260 0.0273 721,054 -0.00(-2.50%)
Mar 15, 2017 0.0288 0.0288 0.0269 0.0280 944,278 +0.00(+7.69%)
Mar 14, 2017 0.0290 0.0290 0.0257 0.0260 365,375 -0.00(-10.03%)
Mar 13, 2017 0.0290 0.0300 0.0280 0.0289 740,546 -0.00(-0.34%)
Mar 10, 2017 0.0280 0.0290 0.0260 0.0290 1,144,636 +0.00(+7.41%)
Mar 09, 2017 0.0273 0.0275 0.0260 0.0270 605,940 -0.00(-1.10%)
Mar 08, 2017 0.0238 0.0283 0.0238 0.0273 1,966,305 +0.00(+13.75%)
Mar 07, 2017 0.0248 0.0255 0.0239 0.0240 768,594 -0.00(-4.00%)
Mar 06, 2017 0.0265 0.0269 0.0228 0.0250 689,892 -0.00(-2.34%)
Mar 03, 2017 0.0275 0.0280 0.0232 0.0256 357,817 -0.00(-1.54%)
Mar 02, 2017 0.0244 0.0293 0.0244 0.0260 1,333,532 +0.00(+6.32%)
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.