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 (%)
Oct 29, 2015 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Oct 28, 2015 0.0014 0.0018 0.0014 0.0018 34,000 +0.00(+0.00%)
Oct 27, 2015 0.0019 0.0019 0.0015 0.0018 182,001 -0.00(-25.00%)
Oct 26, 2015 0.0018 0.0024 0.0018 0.0024 108,000 +0.00(+33.33%)
Oct 23, 2015 0.0022 0.0022 0.0018 0.0018 417,100 -0.00(-33.33%)
Oct 22, 2015 0.0013 0.0027 0.0013 0.0027 78,000 +0.00(+80.00%)
Oct 20, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 19, 2015 0.0015 0.0019 0.0015 0.0015 1,181,000 +0.00(+0.00%)
Oct 16, 2015 0.0020 0.0029 0.0013 0.0015 2,315,900 -0.00(-25.00%)
Oct 15, 2015 0.0017 0.0029 0.0013 0.0020 4,905,443 +0.00(+25.00%)
Oct 14, 2015 0.0017 0.0017 0.0015 0.0016 1,608,000 -0.00(-5.88%)
Oct 12, 2015 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Oct 09, 2015 0.0020 0.0020 0.0013 0.0013 3,021,110 -0.00(-38.10%)
Oct 08, 2015 0.0019 0.0023 0.0016 0.0021 1,493,000 -0.00(-8.70%)
Oct 07, 2015 0.0018 0.0023 0.0017 0.0023 3,811,499 -0.00(-14.81%)
Oct 06, 2015 0.0027 0.0027 0.0027 0.0027 244,000 +0.00(+0.00%)
Oct 05, 2015 0.0021 0.0027 0.0021 0.0027 150,000 +0.00(+8.00%)
Oct 01, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 30, 2015 0.0027 0.0028 0.0025 0.0025 340,000 -0.00(-10.71%)
Sep 29, 2015 0.0028 0.0028 0.0025 0.0028 304,000 +0.00(+27.27%)
Sep 28, 2015 0.0026 0.0026 0.0022 0.0022 42,850 -0.00(-18.52%)
Sep 22, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Sep 21, 2015 0.0027 0.0027 0.0027 0.0027 85,500 -0.00(-3.57%)
Sep 18, 2015 0.0025 0.0029 0.0022 0.0028 759,570 -0.00(-3.45%)
Sep 16, 2015 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Sep 15, 2015 0.0025 0.0028 0.0025 0.0028 238,615 +0.00(+0.00%)
Sep 14, 2015 0.0026 0.0028 0.0022 0.0028 598,658 +0.00(+7.69%)
Sep 11, 2015 0.0026 0.0026 0.0026 0.0026 16,000 -0.00(-3.70%)
Sep 09, 2015 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Sep 08, 2015 0.0028 0.0028 0.0028 0.0028 80,000 +0.00(+7.69%)
Sep 04, 2015 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Sep 03, 2015 0.0035 0.0035 0.0027 0.0027 412,000 -0.00(-22.86%)
Sep 02, 2015 0.0029 0.0037 0.0028 0.0035 2,670,000 +0.00(+20.69%)
Sep 01, 2015 0.0026 0.0029 0.0026 0.0029 369,886 +0.00(+38.10%)
Aug 31, 2015 0.0020 0.0021 0.0020 0.0021 10,000 -0.00(-19.23%)
Aug 28, 2015 0.0026 0.0026 0.0020 0.0026 333,000 -0.00(-3.70%)
Aug 27, 2015 0.0025 0.0027 0.0021 0.0027 1,166,515 +0.00(+8.00%)
Aug 26, 2015 0.0022 0.0025 0.0022 0.0025 710,822 +0.00(+19.05%)
Aug 25, 2015 0.0030 0.0030 0.0021 0.0021 3,557,139 -0.00(-27.59%)
Aug 24, 2015 0.0028 0.0029 0.0024 0.0029 130,000 +0.00(+16.00%)
Aug 21, 2015 0.0027 0.0028 0.0021 0.0025 1,401,030 -0.00(-7.41%)
Aug 20, 2015 0.0018 0.0035 0.0018 0.0027 374,000 +0.00(+22.73%)
Aug 19, 2015 0.0027 0.0027 0.0021 0.0022 660,000 +0.00(+0.00%)
Aug 18, 2015 0.0020 0.0027 0.0018 0.0022 1,354,600 +0.00(+10.00%)
Aug 17, 2015 0.0020 0.0023 0.0018 0.0020 893,750 -0.00(-13.04%)
Aug 14, 2015 0.0017 0.0023 0.0017 0.0023 4,236,000 +0.00(+53.33%)
Aug 13, 2015 0.0015 0.0019 0.0012 0.0015 6,631,335 -0.00(-16.67%)
Aug 12, 2015 0.0016 0.0029 0.0016 0.0018 8,569,472 +0.00(+23.29%)
Aug 11, 2015 0.0017 0.0017 0.0014 0.0015 10,812,448 -0.00(-14.12%)
Aug 10, 2015 0.0023 0.0023 0.0015 0.0017 12,776,514 -0.00(-32.00%)
Aug 07, 2015 0.0025 0.0027 0.0025 0.0025 912,000 +0.00(+0.00%)
Aug 06, 2015 0.0030 0.0030 0.0021 0.0025 4,793,610 -0.00(-28.57%)
Aug 05, 2015 0.0037 0.0037 0.0030 0.0035 580,000 -0.00(-2.78%)
Aug 04, 2015 0.0037 0.0037 0.0036 0.0036 80,000 -0.00(-2.70%)
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.