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, 2016 0.0179 0.0180 0.0120 0.0160 2,687,797 -0.00(-10.61%)
Nov 29, 2016 0.0150 0.0195 0.0150 0.0179 861,399 +0.00(+8.48%)
Nov 28, 2016 0.0187 0.0195 0.0140 0.0165 1,019,784 -0.00(-13.16%)
Nov 25, 2016 0.0149 0.0201 0.0145 0.0190 2,812,700 +0.01(+46.15%)
Nov 23, 2016 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Nov 22, 2016 0.0130 0.0131 0.0089 0.0120 5,189,761 -0.00(-4.00%)
Nov 21, 2016 0.0180 0.0180 0.0125 0.0125 5,213,852 -0.01(-28.57%)
Nov 18, 2016 0.0170 0.0175 0.0165 0.0175 4,009,900 +0.00(+3.55%)
Nov 17, 2016 0.0194 0.0194 0.0150 0.0169 1,609,671 -0.00(-12.44%)
Nov 16, 2016 0.0195 0.0230 0.0161 0.0193 1,899,473 +0.00(+13.53%)
Nov 15, 2016 0.0190 0.0198 0.0160 0.0170 1,690,855 -0.00(-7.10%)
Nov 14, 2016 0.0185 0.0193 0.0170 0.0183 1,550,750 +0.00(+7.65%)
Nov 11, 2016 0.0180 0.0190 0.0170 0.0170 897,611 -0.00(-5.56%)
Nov 10, 2016 0.0200 0.0208 0.0170 0.0180 1,586,153 -0.00(-10.00%)
Nov 09, 2016 0.0234 0.0250 0.0170 0.0200 3,950,296 -0.00(-6.98%)
Nov 08, 2016 0.0248 0.0295 0.0215 0.0215 5,811,764 -0.00(-10.42%)
Nov 07, 2016 0.0190 0.0244 0.0175 0.0240 5,679,260 +0.01(+41.18%)
Nov 04, 2016 0.0165 0.0183 0.0155 0.0170 2,131,554 +0.00(+3.03%)
Nov 03, 2016 0.0170 0.0170 0.0160 0.0165 206,261 -0.00(-2.94%)
Nov 02, 2016 0.0180 0.0190 0.0150 0.0170 3,378,097 -0.00(-1.16%)
Nov 01, 2016 0.0180 0.0180 0.0165 0.0172 1,884,004 -0.00(-7.03%)
Oct 31, 2016 0.0185 0.0196 0.0172 0.0185 1,875,619 +0.00(+3.93%)
Oct 28, 2016 0.0172 0.0183 0.0155 0.0178 6,201,300 +0.00(+11.25%)
Oct 27, 2016 0.0195 0.0195 0.0155 0.0160 1,273,449 -0.00(-14.58%)
Oct 26, 2016 0.0193 0.0198 0.0170 0.0187 2,515,487 -0.00(-3.95%)
Oct 25, 2016 0.0225 0.0225 0.0190 0.0195 3,911,249 -0.00(-2.50%)
Oct 24, 2016 0.0210 0.0225 0.0190 0.0200 2,564,559 +0.00(+0.00%)
Oct 21, 2016 0.0209 0.0229 0.0180 0.0200 6,819,849 -0.00(-7.02%)
Oct 20, 2016 0.0181 0.0240 0.0181 0.0215 7,529,698 +0.00(+19.50%)
Oct 19, 2016 0.0130 0.0200 0.0130 0.0180 14,295,725 +0.00(+38.46%)
Oct 18, 2016 0.0120 0.0130 0.0110 0.0130 3,628,041 +0.00(+8.34%)
Oct 17, 2016 0.0115 0.0125 0.0109 0.0120 3,296,598 +0.00(+5.25%)
Oct 14, 2016 0.0114 0.0118 0.0106 0.0114 3,144,861 -0.00(-0.78%)
Oct 13, 2016 0.0118 0.0120 0.0109 0.0115 2,142,564 +0.00(+2.59%)
Oct 12, 2016 0.0120 0.0120 0.0108 0.0112 1,522,143 -0.00(-4.27%)
Oct 11, 2016 0.0130 0.0130 0.0108 0.0117 2,758,762 -0.00(-2.50%)
Oct 10, 2016 0.0114 0.0122 0.0110 0.0120 2,673,518 +0.00(+6.19%)
Oct 07, 2016 0.0115 0.0115 0.0104 0.0113 1,741,912 +0.00(+0.00%)
Oct 06, 2016 0.0124 0.0124 0.0096 0.0113 2,060,494 -0.00(-6.15%)
Oct 05, 2016 0.0126 0.0131 0.0100 0.0120 2,664,463 +0.00(+0.33%)
Oct 04, 2016 0.0103 0.0140 0.0090 0.0120 2,829,584 +0.00(+14.29%)
Oct 03, 2016 0.0120 0.0143 0.0100 0.0105 4,269,820 -0.00(-7.89%)
Sep 30, 2016 0.0093 0.0121 0.0088 0.0114 4,426,185 +0.00(+26.67%)
Sep 29, 2016 0.0140 0.0141 0.0072 0.0090 8,682,785 -0.00(-33.82%)
Sep 28, 2016 0.0110 0.0137 0.0110 0.0136 3,994,390 +0.00(+14.29%)
Sep 27, 2016 0.0087 0.0119 0.0087 0.0119 4,222,094 +0.00(+40.00%)
Sep 26, 2016 0.0075 0.0085 0.0075 0.0085 1,703,487 +0.00(+13.33%)
Sep 23, 2016 0.0075 0.0077 0.0075 0.0075 196,000 +0.00(+0.00%)
Sep 22, 2016 0.0069 0.0080 0.0069 0.0075 2,247,684 +0.00(+0.00%)
Sep 21, 2016 0.0070 0.0075 0.0065 0.0075 424,166 +0.00(+25.00%)
Sep 20, 2016 0.0069 0.0070 0.0060 0.0060 695,000 -0.00(-13.04%)
Sep 19, 2016 0.0060 0.0069 0.0060 0.0069 1,832,310 +0.00(+15.97%)
Sep 16, 2016 0.0068 0.0068 0.0054 0.0060 1,513,452 -0.00(-5.56%)
Sep 15, 2016 0.0060 0.0070 0.0060 0.0063 5,136,473 +0.00(+8.62%)
Sep 14, 2016 0.0057 0.0058 0.0057 0.0058 159,452 +0.00(+16.00%)
Sep 13, 2016 0.0044 0.0050 0.0044 0.0050 474,545 +0.00(+13.64%)
Sep 12, 2016 0.0035 0.0044 0.0035 0.0044 4,133,820 +0.00(+25.71%)
Sep 09, 2016 0.0044 0.0044 0.0033 0.0035 2,945,187 +0.00(+2.94%)
Sep 08, 2016 0.0042 0.0042 0.0034 0.0034 170,000 -0.00(-15.00%)
Sep 07, 2016 0.0045 0.0049 0.0040 0.0040 3,225,448 -0.00(-20.00%)
Sep 06, 2016 0.0050 0.0050 0.0045 0.0050 1,890,810 +0.00(+0.00%)
Sep 02, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
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.