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 30, 2016 0.0146 0.0146 0.0146 0 -0.00(-3.26%)
Dec 29, 2016 0.0159 0.0178 0.0151 0.0151 1,522,605 -0.00(-5.03%)
Dec 28, 2016 0.0155 0.0175 0.0153 0.0159 1,098,228 -0.00(-6.27%)
Dec 27, 2016 0.0154 0.0174 0.0142 0.0170 1,131,613 +0.00(+22.92%)
Dec 23, 2016 0.0138 0.0138 0.0138 0 -0.00(-16.36%)
Dec 22, 2016 0.0188 0.0188 0.0165 0.0165 52,450 +0.00(+24.06%)
Dec 21, 2016 0.0143 0.0190 0.0131 0.0133 2,373,260 -0.00(-6.99%)
Dec 20, 2016 0.0148 0.0159 0.0142 0.0143 793,258 -0.00(-1.85%)
Dec 19, 2016 0.0170 0.0170 0.0146 0.0146 556,840 +0.00(+4.74%)
Dec 16, 2016 0.0141 0.0143 0.0139 0.0139 1,066,740 -0.00(-7.27%)
Dec 15, 2016 0.0147 0.0150 0.0124 0.0150 1,126,482 +0.00(+1.49%)
Dec 14, 2016 0.0155 0.0155 0.0144 0.0148 1,390,813 -0.00(-1.34%)
Dec 13, 2016 0.0155 0.0159 0.0150 0.0150 1,256,588 -0.00(-3.35%)
Dec 12, 2016 0.0155 0.0160 0.0155 0.0155 423,750 +0.00(+0.00%)
Dec 09, 2016 0.0158 0.0174 0.0150 0.0155 397,076 -0.00(-1.90%)
Dec 08, 2016 0.0174 0.0174 0.0150 0.0158 242,865 +0.00(+5.33%)
Dec 07, 2016 0.0157 0.0157 0.0144 0.0150 867,138 -0.00(-4.51%)
Dec 06, 2016 0.0170 0.0170 0.0150 0.0157 708,350 -0.00(-7.60%)
Dec 05, 2016 0.0150 0.0180 0.0150 0.0170 452,917 +0.00(+13.33%)
Dec 02, 2016 0.0170 0.0180 0.0150 0.0150 591,820 +0.00(+0.00%)
Dec 01, 2016 0.0179 0.0179 0.0147 0.0150 712,200 -0.00(-6.25%)
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%)
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.