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 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%)
Oct 02, 2017 0.0843 0.0843 0.0767 0.0785 1,507,252 -0.00(-4.85%)
Sep 29, 2017 0.0785 0.0825 0.0758 0.0825 1,151,534 +0.01(+8.55%)
Sep 28, 2017 0.0793 0.0793 0.0731 0.0760 1,160,152 -0.00(-4.16%)
Sep 27, 2017 0.0759 0.0795 0.0734 0.0793 414,362 +0.00(+4.34%)
Sep 26, 2017 0.0771 0.0800 0.0730 0.0760 629,483 +0.00(+0.00%)
Sep 25, 2017 0.0784 0.0820 0.0730 0.0760 2,116,470 -0.00(-2.56%)
Sep 22, 2017 0.0800 0.0866 0.0761 0.0780 2,507,406 -0.00(-2.50%)
Sep 21, 2017 0.0880 0.0880 0.0780 0.0800 4,485,342 -0.01(-9.09%)
Sep 20, 2017 0.0890 0.0950 0.0850 0.0880 1,241,117 -0.00(-4.59%)
Sep 19, 2017 0.0935 0.0935 0.0870 0.0922 583,205 +0.00(+2.48%)
Sep 18, 2017 0.0940 0.0990 0.0850 0.0900 2,954,256 -0.01(-5.26%)
Sep 15, 2017 0.1035 0.1050 0.0950 0.0950 893,301 -0.01(-6.86%)
Sep 14, 2017 0.0990 0.1020 0.0990 0.1020 535,250 +0.00(+3.03%)
Sep 13, 2017 0.1020 0.1020 0.0960 0.0990 1,274,140 -0.00(-2.94%)
Sep 12, 2017 0.0993 0.1020 0.0993 0.1020 724,482 +0.00(+2.04%)
Sep 11, 2017 0.0953 0.1020 0.0950 0.1000 1,607,480 +0.00(+3.05%)
Sep 08, 2017 0.0970 0.1020 0.0950 0.0970 1,048,692 -0.00(-2.90%)
Sep 07, 2017 0.1000 0.1020 0.0950 0.0999 641,258 +0.00(+2.67%)
Sep 06, 2017 0.1045 0.1070 0.0930 0.0973 1,966,154 -0.01(-9.07%)
Sep 05, 2017 0.1050 0.1085 0.0935 0.1070 868,743 +0.01(+9.80%)
Sep 01, 2017 0.1080 0.1080 0.0930 0.0974 1,334,009 -0.00(-3.99%)
Aug 31, 2017 0.0995 0.1030 0.0945 0.1015 1,306,281 +0.01(+7.10%)
Aug 30, 2017 0.0940 0.0998 0.0925 0.0948 653,054 +0.00(+1.90%)
Aug 29, 2017 0.1017 0.1030 0.0910 0.0930 1,412,423 -0.01(-5.39%)
Aug 28, 2017 0.1095 0.1095 0.0922 0.0983 3,373,326 -0.01(-7.35%)
Aug 25, 2017 0.1060 0.1100 0.1000 0.1061 1,410,664 +0.00(+0.57%)
Aug 24, 2017 0.1070 0.1090 0.1020 0.1055 666,018 -0.00(-4.09%)
Aug 23, 2017 0.1130 0.1160 0.1060 0.1100 2,119,864 -0.00(-0.90%)
Aug 22, 2017 0.1100 0.1150 0.1050 0.1110 1,355,190 -0.00(-0.89%)
Aug 21, 2017 0.0960 0.1200 0.0925 0.1120 2,493,390 +0.02(+21.48%)
Aug 18, 2017 0.0935 0.0980 0.0850 0.0922 1,229,683 +0.00(+0.27%)
Aug 17, 2017 0.0950 0.1020 0.0712 0.0920 8,137,870 -0.01(-7.87%)
Aug 16, 2017 0.1010 0.1030 0.0950 0.0998 2,212,240 -0.00(-2.16%)
Aug 15, 2017 0.1100 0.1100 0.1010 0.1020 1,988,181 -0.01(-5.12%)
Aug 14, 2017 0.1100 0.1170 0.1050 0.1075 1,391,511 -0.00(-0.46%)
Aug 11, 2017 0.1050 0.1130 0.1030 0.1080 1,554,314 +0.00(+2.86%)
Aug 10, 2017 0.1173 0.1200 0.1050 0.1050 1,412,969 -0.01(-4.98%)
Aug 09, 2017 0.1220 0.1240 0.1070 0.1105 2,083,750 -0.01(-7.95%)
Aug 08, 2017 0.1125 0.1299 0.1105 0.1200 1,706,531 +0.01(+6.32%)
Aug 07, 2017 0.1200 0.1250 0.1120 0.1129 1,662,222 -0.01(-5.92%)
Aug 04, 2017 0.1100 0.1250 0.1090 0.1200 3,960,357 +0.01(+13.10%)
Aug 03, 2017 0.1305 0.1400 0.1050 0.1061 10,977,955 -0.03(-19.50%)
Aug 02, 2017 0.1495 0.1540 0.1105 0.1318 12,038,232 -0.02(-12.76%)
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.