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 (%)
Nov 30, 2017 0.0790 0.0790 0.0700 0.0782 1,329,372 -0.00(-1.01%)
Nov 29, 2017 0.0828 0.0830 0.0710 0.0790 2,264,150 -0.00(-5.05%)
Nov 28, 2017 0.0850 0.0880 0.0781 0.0832 1,959,084 -0.00(-0.95%)
Nov 27, 2017 0.0880 0.0932 0.0840 0.0840 1,232,559 -0.00(-5.14%)
Nov 24, 2017 0.0895 0.0950 0.0840 0.0886 955,160 -0.00(-1.61%)
Nov 22, 2017 0.0900 0.0950 0.0873 0.0900 867,363 +0.00(+3.45%)
Nov 21, 2017 0.0900 0.0920 0.0800 0.0870 2,650,495 -0.01(-11.22%)
Nov 20, 2017 0.0975 0.1090 0.0950 0.0980 4,883,362 +0.01(+8.29%)
Nov 17, 2017 0.0770 0.0929 0.0755 0.0905 5,267,629 +0.01(+19.87%)
Nov 16, 2017 0.0740 0.0789 0.0740 0.0755 511,970 +0.00(+2.03%)
Nov 15, 2017 0.0735 0.0769 0.0735 0.0740 1,730,162 +0.00(+3.50%)
Nov 14, 2017 0.0701 0.0760 0.0680 0.0715 1,026,496 +0.00(+1.42%)
Nov 13, 2017 0.0770 0.0779 0.0700 0.0705 1,566,587 -0.01(-8.32%)
Nov 10, 2017 0.0800 0.0835 0.0760 0.0769 1,313,369 -0.00(-3.88%)
Nov 09, 2017 0.0740 0.0805 0.0739 0.0800 2,537,286 +0.01(+8.25%)
Nov 08, 2017 0.0675 0.0740 0.0670 0.0739 1,664,511 +0.01(+11.97%)
Nov 07, 2017 0.0689 0.0690 0.0610 0.0660 2,142,474 -0.00(-4.35%)
Nov 06, 2017 0.0690 0.0690 0.0651 0.0690 1,072,416 +0.00(+1.47%)
Nov 03, 2017 0.0690 0.0690 0.0660 0.0680 1,041,410 -0.00(-2.86%)
Nov 02, 2017 0.0691 0.0704 0.0660 0.0700 319,568 +0.00(+0.00%)
Nov 01, 2017 0.0689 0.0715 0.0680 0.0700 648,439 +0.00(+3.02%)
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%)
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.