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 (%)
Mar 30, 2012 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+10.00%)
Mar 29, 2012 0.0601 0.0615 0.0500 0.0500 121,800 -0.02(-33.33%)
Mar 28, 2012 0.0730 0.0750 0.0730 0.0750 15,500 +0.01(+21.95%)
Mar 26, 2012 0.0615 0.0615 0.0615 0 -0.00(-1.60%)
Mar 22, 2012 0.0625 0.0625 0.0625 0 -0.01(-16.67%)
Mar 21, 2012 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Mar 16, 2012 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Mar 14, 2012 0.0610 0.0610 0.0610 0 -0.02(-28.24%)
Mar 13, 2012 0.0850 0.0850 0.0850 0.0850 63,900 +0.01(+13.33%)
Mar 09, 2012 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 07, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 06, 2012 0.0810 0.0810 0.0800 0.0800 108,411 -0.00(-1.23%)
Mar 05, 2012 0.0720 0.0810 0.0720 0.0810 45,071 +0.01(+14.08%)
Mar 02, 2012 0.0790 0.0790 0.0710 0.0710 62,900 -0.01(-10.13%)
Mar 01, 2012 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+0.00%)
Feb 29, 2012 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+0.00%)
Feb 27, 2012 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 24, 2012 0.0790 0.0790 0.0600 0.0790 5,700 +0.02(+31.67%)
Feb 23, 2012 0.0650 0.0650 0.0600 0.0600 21,890 -0.01(-14.29%)
Feb 22, 2012 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Feb 21, 2012 0.0711 0.0711 0.0600 0.0600 86,500 -0.01(-20.00%)
Feb 17, 2012 0.0900 0.0900 0.0750 0.0750 30,650 -0.01(-11.76%)
Feb 16, 2012 0.0850 0.0850 0.0850 0.0850 2,800 +0.01(+7.59%)
Feb 15, 2012 0.0790 0.0790 0.0790 0.0790 50,000 -0.01(-12.22%)
Feb 13, 2012 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Feb 10, 2012 0.0620 0.0700 0.0600 0.0700 80,200 +0.01(+16.47%)
Feb 09, 2012 0.0740 0.0740 0.0600 0.0601 106,200 -0.02(-22.95%)
Feb 08, 2012 0.0630 0.0780 0.0630 0.0780 15,000 +0.01(+23.81%)
Feb 06, 2012 0.0630 0.0630 0.0630 0 -0.01(-10.00%)
Feb 03, 2012 0.0630 0.0700 0.0630 0.0700 10,090 +0.01(+14.75%)
Feb 02, 2012 0.0700 0.0700 0.0610 0.0610 19,500 -0.01(-12.86%)
Feb 01, 2012 0.0720 0.0830 0.0700 0.0700 144,276 -0.01(-17.65%)
Jan 31, 2012 0.0800 0.0880 0.0800 0.0850 147,200 +0.01(+6.25%)
Jan 30, 2012 0.0800 0.0850 0.0800 0.0800 39,720 +0.00(+0.00%)
Jan 27, 2012 0.0800 0.0900 0.0600 0.0800 346,225 +0.00(+0.00%)
Jan 26, 2012 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Jan 23, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 20, 2012 0.0900 0.0900 0.0800 0.0800 14,000 +0.00(+0.00%)
Jan 19, 2012 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Jan 18, 2012 0.0900 0.0900 0.0850 0.0900 23,430 -0.01(-10.00%)
Jan 17, 2012 0.0720 0.1000 0.0720 0.1000 1,100 +0.01(+14.94%)
Jan 13, 2012 0.0870 0.0870 0.0870 0.0870 18,000 -0.01(-13.00%)
Jan 12, 2012 0.0870 0.1000 0.0870 0.1000 8,100 +0.01(+14.94%)
Jan 11, 2012 0.0830 0.0870 0.0800 0.0870 33,100 -0.01(-13.00%)
Jan 10, 2012 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jan 09, 2012 0.0910 0.1000 0.0910 0.1000 7,950 +0.01(+9.89%)
Jan 06, 2012 0.0800 0.0910 0.0750 0.0910 39,000 +0.01(+9.64%)
Jan 05, 2012 0.0865 0.0865 0.0830 0.0830 30,000 -0.01(-8.79%)
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.