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, 2011 0.1300 0.1550 0.1300 0.1550 24,242 +0.00(+0.00%)
Oct 28, 2011 0.1500 0.1550 0.1300 0.1550 19,900 +0.00(+0.00%)
Oct 27, 2011 0.1310 0.1550 0.1300 0.1550 89,000 +0.01(+3.33%)
Oct 26, 2011 0.1500 0.1550 0.1500 0.1500 40,530 +0.00(+0.00%)
Oct 25, 2011 0.1450 0.1500 0.1400 0.1500 198,200 +0.00(+0.00%)
Oct 24, 2011 0.1450 0.1500 0.1450 0.1500 45,000 -0.01(-3.23%)
Oct 21, 2011 0.1550 0.1550 0.1550 0.1550 400 +0.01(+3.33%)
Oct 19, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 18, 2011 0.1550 0.1650 0.1500 0.1500 72,550 -0.01(-5.66%)
Oct 17, 2011 0.1500 0.1590 0.1450 0.1590 111,307 +0.01(+3.92%)
Oct 14, 2011 0.1500 0.1570 0.1500 0.1530 124,904 +0.00(+0.66%)
Oct 13, 2011 0.1090 0.1520 0.1090 0.1520 736,474 +0.04(+39.45%)
Oct 12, 2011 0.0880 0.1100 0.0880 0.1090 100,010 +0.02(+26.74%)
Oct 11, 2011 0.0800 0.0880 0.0530 0.0860 183,960 +0.00(+6.17%)
Oct 10, 2011 0.0650 0.0810 0.0601 0.0810 168,100 +0.02(+24.62%)
Oct 07, 2011 0.0630 0.0650 0.0600 0.0650 98,400 +0.00(+3.17%)
Oct 06, 2011 0.0654 0.0700 0.0630 0.0630 62,200 -0.00(-3.37%)
Oct 05, 2011 0.0700 0.0780 0.0652 0.0652 47,500 -0.00(-6.86%)
Oct 04, 2011 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-18.60%)
Sep 30, 2011 0.0860 0.0860 0.0860 0.0860 0 -0.00(-1.15%)
Sep 29, 2011 0.0710 0.0870 0.0710 0.0870 2,000 +0.00(+0.00%)
Sep 28, 2011 0.0850 0.0870 0.0750 0.0870 88,230 -0.01(-8.42%)
Sep 27, 2011 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+11.76%)
Sep 23, 2011 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Sep 22, 2011 0.0910 0.1050 0.0910 0.1050 16,725 +0.00(+5.00%)
Sep 20, 2011 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 16, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 15, 2011 0.0960 0.0960 0.0950 0.0950 25,000 -0.01(-13.64%)
Sep 14, 2011 0.0990 0.1100 0.0960 0.1100 29,900 +0.01(+4.76%)
Sep 13, 2011 0.1050 0.1050 0.1020 0.1050 58,500 -0.01(-4.55%)
Sep 12, 2011 0.1050 0.1100 0.1050 0.1100 48,742 +0.00(+0.00%)
Sep 09, 2011 0.1130 0.1130 0.1030 0.1100 9,000 +0.01(+7.84%)
Sep 08, 2011 0.1020 0.1150 0.1020 0.1020 16,000 +0.00(+0.00%)
Sep 07, 2011 0.1020 0.1020 0.1020 0.1020 19,000 -0.00(-2.86%)
Sep 06, 2011 0.0900 0.1240 0.0900 0.1050 221,265 +0.02(+19.32%)
Sep 02, 2011 0.0880 0.0880 0.0880 0.0880 21,800 +0.00(+0.00%)
Sep 01, 2011 0.0900 0.0900 0.0880 0.0880 75,958 -0.00(-2.22%)
Aug 31, 2011 0.0710 0.0900 0.0710 0.0900 116,467 +0.01(+20.00%)
Aug 30, 2011 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Aug 29, 2011 0.0800 0.0810 0.0800 0.0800 31,433 +0.00(+0.00%)
Aug 26, 2011 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-5.88%)
Aug 25, 2011 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Aug 24, 2011 0.0800 0.0950 0.0800 0.0950 50,000 +0.01(+18.75%)
Aug 23, 2011 0.0800 0.0800 0.0800 0.0800 45,000 -0.01(-5.88%)
Aug 22, 2011 0.0850 0.0950 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 19, 2011 0.0850 0.0850 0.0850 0.0850 16,500 +0.00(+0.00%)
Aug 18, 2011 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Aug 16, 2011 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 15, 2011 0.0950 0.0950 0.0950 0.0950 35,000 +0.00(+0.00%)
Aug 12, 2011 0.0850 0.1100 0.0850 0.0950 129,000 +0.01(+18.75%)
Aug 11, 2011 0.0860 0.0860 0.0750 0.0800 178,800 -0.01(-6.98%)
Aug 10, 2011 0.0850 0.0860 0.0850 0.0860 65,500 +0.00(+4.88%)
Aug 09, 2011 0.0960 0.0960 0.0820 0.0820 85,500 -0.01(-14.58%)
Aug 08, 2011 0.1110 0.1110 0.0900 0.0960 186,300 -0.02(-16.52%)
Aug 05, 2011 0.1150 0.1150 0.1150 0.1150 8,400 -0.00(-1.71%)
Aug 03, 2011 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 02, 2011 0.1170 0.1170 0.1170 0.1170 4,000 -0.00(-1.68%)
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.