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 (%)
Dec 31, 2012 0.0400 0.0400 0.0350 0.0390 97,729 +0.00(+11.43%)
Dec 28, 2012 0.0350 0.0400 0.0350 0.0350 76,700 -0.00(-12.50%)
Dec 27, 2012 0.0345 0.0400 0.0302 0.0400 569,000 -0.00(-5.88%)
Dec 26, 2012 0.0360 0.0425 0.0345 0.0425 477,300 -0.01(-13.27%)
Dec 24, 2012 0.0490 0.0490 0.0490 0.0490 25,000 +0.00(+0.00%)
Dec 21, 2012 0.0450 0.0600 0.0350 0.0490 550,310 +0.00(+8.89%)
Dec 20, 2012 0.0450 0.0600 0.0450 0.0450 205,661 -0.01(-25.00%)
Dec 19, 2012 0.0321 0.0600 0.0321 0.0600 7,600 -0.01(-12.92%)
Dec 17, 2012 0.0689 0.0689 0.0689 0 +0.01(+18.79%)
Dec 14, 2012 0.0480 0.0580 0.0472 0.0580 257,350 +0.01(+16.00%)
Dec 13, 2012 0.0500 0.0500 0.0500 0.0500 29,439 +0.00(+0.00%)
Dec 12, 2012 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+4.17%)
Dec 11, 2012 0.0500 0.0500 0.0480 0.0480 70,000 -0.00(-1.44%)
Dec 10, 2012 0.0550 0.0550 0.0487 0.0487 475,000 -0.00(-2.60%)
Dec 07, 2012 0.0500 0.0500 0.0480 0.0500 242,240 +0.00(+10.62%)
Dec 06, 2012 0.0500 0.0500 0.0452 0.0452 84,000 -0.01(-14.39%)
Dec 04, 2012 0.0528 0.0528 0.0528 0 -0.01(-8.97%)
Nov 30, 2012 0.0600 0.0600 0.0530 0.0580 34,900 -0.02(-25.64%)
Nov 26, 2012 0.0780 0.0780 0.0780 0 -0.00(-0.76%)
Nov 24, 2012 0.0786 0.0786 0.0786 0.0786 13,000 +0.00(+0.00%)
Nov 23, 2012 0.0786 0.0786 0.0786 0.0786 13,000 -0.00(-1.75%)
Nov 19, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.01(+17.65%)
Nov 16, 2012 0.0680 0.0680 0.0680 0.0680 20,000 -0.01(-8.11%)
Nov 09, 2012 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Nov 07, 2012 0.0750 0.0750 0.0750 0 +0.01(+8.70%)
Nov 06, 2012 0.0610 0.0690 0.0600 0.0690 271,772 +0.01(+13.11%)
Nov 05, 2012 0.0600 0.0610 0.0600 0.0610 35,000 +0.00(+1.67%)
Nov 02, 2012 0.0600 0.0670 0.0600 0.0600 48,000 -0.01(-20.00%)
Oct 31, 2012 0.0750 0.0750 0.0750 0 +0.01(+20.00%)
Oct 26, 2012 0.0625 0.0625 0.0625 0 -0.01(-10.71%)
Oct 25, 2012 0.0650 0.0700 0.0601 0.0700 62,980 -0.00(-5.41%)
Oct 19, 2012 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Oct 18, 2012 0.0700 0.0770 0.0620 0.0740 74,950 +0.00(+5.71%)
Oct 17, 2012 0.0740 0.0740 0.0700 0.0700 25,000 -0.01(-17.65%)
Oct 16, 2012 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+3.03%)
Oct 15, 2012 0.0800 0.0825 0.0740 0.0825 17,700 -0.00(-0.24%)
Oct 12, 2012 0.0601 0.0827 0.0601 0.0827 24,000 -0.01(-6.02%)
Oct 11, 2012 0.0785 0.0880 0.0785 0.0880 61,845 +0.01(+10.00%)
Oct 10, 2012 0.0640 0.0800 0.0615 0.0800 46,500 +0.00(+0.00%)
Oct 08, 2012 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 04, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 02, 2012 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
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.