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 (%)
Apr 30, 2012 0.0501 0.0501 0.0501 0.0501 15,000 -0.02(-26.32%)
Apr 27, 2012 0.0550 0.0680 0.0501 0.0680 113,500 +0.02(+33.33%)
Apr 26, 2012 0.0610 0.0610 0.0510 0.0510 77,400 -0.02(-30.14%)
Apr 23, 2012 0.0730 0.0730 0.0730 0 +0.01(+21.67%)
Apr 20, 2012 0.0700 0.0785 0.0600 0.0600 77,000 -0.01(-20.00%)
Apr 19, 2012 0.0730 0.0750 0.0700 0.0750 38,199 +0.00(+7.14%)
Apr 18, 2012 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-5.41%)
Apr 17, 2012 0.0730 0.0740 0.0730 0.0740 15,000 -0.00(-1.33%)
Apr 16, 2012 0.0644 0.0770 0.0644 0.0750 74,185 +0.01(+15.74%)
Apr 10, 2012 0.0648 0.0648 0.0648 0 +0.00(+8.00%)
Apr 02, 2012 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
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%)
Jan 04, 2012 0.0720 0.0950 0.0720 0.0910 176,500 -0.00(-1.09%)
Dec 30, 2011 0.1100 0.1100 0.0920 0.0920 281,500 -0.02(-16.36%)
Dec 29, 2011 0.1000 0.1100 0.1000 0.1100 103,600 +0.01(+8.91%)
Dec 27, 2011 0.1010 0.1010 0.1010 0.1010 0 -0.04(-27.86%)
Dec 23, 2011 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-9.68%)
Dec 21, 2011 0.1550 0.1550 0.1550 0.1550 17,600 +0.00(+2.65%)
Dec 20, 2011 0.1510 0.1510 0.1510 0.1510 11,500 -0.01(-5.63%)
Dec 19, 2011 0.1500 0.1600 0.1470 0.1600 12,780 +0.01(+6.67%)
Dec 16, 2011 0.1580 0.1580 0.1500 0.1500 4,800 -0.01(-6.25%)
Dec 15, 2011 0.1580 0.1600 0.1500 0.1600 89,200 +0.00(+1.27%)
Dec 14, 2011 0.1500 0.1580 0.1500 0.1580 130,360 +0.01(+3.27%)
Dec 13, 2011 0.1500 0.1530 0.1400 0.1530 291,284 +0.00(+2.00%)
Dec 12, 2011 0.1340 0.1540 0.1340 0.1500 214,060 +0.02(+15.38%)
Dec 09, 2011 0.1200 0.1300 0.1200 0.1300 63,300 +0.01(+8.33%)
Dec 08, 2011 0.1300 0.1300 0.1200 0.1200 28,000 -0.01(-10.45%)
Dec 07, 2011 0.1350 0.1350 0.1300 0.1340 57,776 +0.00(+3.08%)
Dec 06, 2011 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-15.58%)
Dec 02, 2011 0.1540 0.1540 0.1540 0 -0.01(-3.75%)
Dec 01, 2011 0.1200 0.1600 0.1200 0.1600 37,610 +0.03(+23.08%)
Nov 30, 2011 0.1200 0.1300 0.1200 0.1300 67,910 -0.01(-3.70%)
Nov 29, 2011 0.1500 0.1500 0.1250 0.1350 72,000 -0.02(-12.90%)
Nov 28, 2011 0.1570 0.1650 0.1550 0.1550 295,767 -0.00(-2.52%)
Nov 25, 2011 0.1200 0.1590 0.1200 0.1590 290,700 +0.04(+32.50%)
Nov 23, 2011 0.1200 0.1200 0.1200 0.1200 1,500 +0.03(+29.03%)
Nov 22, 2011 0.0930 0.0930 0.0930 0.0930 5,000 -0.03(-22.50%)
Nov 21, 2011 0.0950 0.1200 0.0950 0.1200 7,500 +0.00(+0.00%)
Nov 18, 2011 0.1200 0.1250 0.1000 0.1200 136,400 -0.00(-0.83%)
Nov 16, 2011 0.1210 0.1210 0.1210 0 -0.02(-13.57%)
Nov 15, 2011 0.1300 0.1400 0.1300 0.1400 1,700 +0.01(+7.69%)
Nov 14, 2011 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Nov 11, 2011 0.1400 0.1400 0.1300 0.1300 20,222 -0.01(-10.34%)
Nov 10, 2011 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Nov 09, 2011 0.1650 0.1650 0.1450 0.1450 12,100 +0.00(+0.00%)
Nov 08, 2011 0.1600 0.1600 0.1450 0.1450 27,800 -0.02(-13.69%)
Nov 07, 2011 0.1520 0.1690 0.1500 0.1680 262,776 +0.02(+15.86%)
Nov 04, 2011 0.1350 0.1550 0.1300 0.1450 272,550 +0.01(+7.41%)
Nov 03, 2011 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Nov 02, 2011 0.1300 0.1350 0.1250 0.1250 37,500 -0.02(-10.71%)
Nov 01, 2011 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-9.68%)
Oct 31, 2011 0.1300 0.1550 0.1300 0.1550 24,242 +0.00(+0.00%)
Oct 28, 2011 0.1500 0.1550 0.1300 0.1550 19,900 +0.00(+0.00%)
Oct 27, 2011 0.1310 0.1550 0.1300 0.1550 89,000 +0.01(+3.33%)
Oct 26, 2011 0.1500 0.1550 0.1500 0.1500 40,530 +0.00(+0.00%)
Oct 25, 2011 0.1450 0.1500 0.1400 0.1500 198,200 +0.00(+0.00%)
Oct 24, 2011 0.1450 0.1500 0.1450 0.1500 45,000 -0.01(-3.23%)
Oct 21, 2011 0.1550 0.1550 0.1550 0.1550 400 +0.01(+3.33%)
Oct 19, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 18, 2011 0.1550 0.1650 0.1500 0.1500 72,550 -0.01(-5.66%)
Oct 17, 2011 0.1500 0.1590 0.1450 0.1590 111,307 +0.01(+3.92%)
Oct 14, 2011 0.1500 0.1570 0.1500 0.1530 124,904 +0.00(+0.66%)
Oct 13, 2011 0.1090 0.1520 0.1090 0.1520 736,474 +0.04(+39.45%)
Oct 12, 2011 0.0880 0.1100 0.0880 0.1090 100,010 +0.02(+26.74%)
Oct 11, 2011 0.0800 0.0880 0.0530 0.0860 183,960 +0.00(+6.17%)
Oct 10, 2011 0.0650 0.0810 0.0601 0.0810 168,100 +0.02(+24.62%)
Oct 07, 2011 0.0630 0.0650 0.0600 0.0650 98,400 +0.00(+3.17%)
Oct 06, 2011 0.0654 0.0700 0.0630 0.0630 62,200 -0.00(-3.37%)
Oct 05, 2011 0.0700 0.0780 0.0652 0.0652 47,500 -0.00(-6.86%)
Oct 04, 2011 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-18.60%)
Sep 30, 2011 0.0860 0.0860 0.0860 0.0860 0 -0.00(-1.15%)
Sep 29, 2011 0.0710 0.0870 0.0710 0.0870 2,000 +0.00(+0.00%)
Sep 28, 2011 0.0850 0.0870 0.0750 0.0870 88,230 -0.01(-8.42%)
Sep 27, 2011 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+11.76%)
Sep 23, 2011 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Sep 22, 2011 0.0910 0.1050 0.0910 0.1050 16,725 +0.00(+5.00%)
Sep 20, 2011 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 16, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 15, 2011 0.0960 0.0960 0.0950 0.0950 25,000 -0.01(-13.64%)
Sep 14, 2011 0.0990 0.1100 0.0960 0.1100 29,900 +0.01(+4.76%)
Sep 13, 2011 0.1050 0.1050 0.1020 0.1050 58,500 -0.01(-4.55%)
Sep 12, 2011 0.1050 0.1100 0.1050 0.1100 48,742 +0.00(+0.00%)
Sep 09, 2011 0.1130 0.1130 0.1030 0.1100 9,000 +0.01(+7.84%)
Sep 08, 2011 0.1020 0.1150 0.1020 0.1020 16,000 +0.00(+0.00%)
Sep 07, 2011 0.1020 0.1020 0.1020 0.1020 19,000 -0.00(-2.86%)
Sep 06, 2011 0.0900 0.1240 0.0900 0.1050 221,265 +0.02(+19.32%)
Sep 02, 2011 0.0880 0.0880 0.0880 0.0880 21,800 +0.00(+0.00%)
Sep 01, 2011 0.0900 0.0900 0.0880 0.0880 75,958 -0.00(-2.22%)
Aug 31, 2011 0.0710 0.0900 0.0710 0.0900 116,467 +0.01(+20.00%)
Aug 30, 2011 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Aug 29, 2011 0.0800 0.0810 0.0800 0.0800 31,433 +0.00(+0.00%)
Aug 26, 2011 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-5.88%)
Aug 25, 2011 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Aug 24, 2011 0.0800 0.0950 0.0800 0.0950 50,000 +0.01(+18.75%)
Aug 23, 2011 0.0800 0.0800 0.0800 0.0800 45,000 -0.01(-5.88%)
Aug 22, 2011 0.0850 0.0950 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 19, 2011 0.0850 0.0850 0.0850 0.0850 16,500 +0.00(+0.00%)
Aug 18, 2011 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Aug 16, 2011 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 15, 2011 0.0950 0.0950 0.0950 0.0950 35,000 +0.00(+0.00%)
Aug 12, 2011 0.0850 0.1100 0.0850 0.0950 129,000 +0.01(+18.75%)
Aug 11, 2011 0.0860 0.0860 0.0750 0.0800 178,800 -0.01(-6.98%)
Aug 10, 2011 0.0850 0.0860 0.0850 0.0860 65,500 +0.00(+4.88%)
Aug 09, 2011 0.0960 0.0960 0.0820 0.0820 85,500 -0.01(-14.58%)
Aug 08, 2011 0.1110 0.1110 0.0900 0.0960 186,300 -0.02(-16.52%)
Aug 05, 2011 0.1150 0.1150 0.1150 0.1150 8,400 -0.00(-1.71%)
Aug 03, 2011 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 02, 2011 0.1170 0.1170 0.1170 0.1170 4,000 -0.00(-1.68%)
Aug 01, 2011 0.1190 0.1190 0.1190 0.1190 75,000 -0.00(-0.83%)
Jul 29, 2011 0.1200 0.1200 0.1200 0.1200 24,075 +0.00(+0.00%)
Jul 28, 2011 0.1250 0.1300 0.1200 0.1200 41,076 -0.01(-7.69%)
Jul 27, 2011 0.1300 0.1300 0.1300 0.1300 28,954 -0.00(-2.99%)
Jul 26, 2011 0.1300 0.1340 0.1300 0.1340 80,100 +0.00(+3.08%)
Jul 22, 2011 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 21, 2011 0.1201 0.1201 0.1200 0.1200 125,000 -0.00(-0.83%)
Jul 20, 2011 0.1400 0.1400 0.1210 0.1210 94,400 -0.01(-6.92%)
Jul 19, 2011 0.1390 0.1400 0.1300 0.1300 73,511 -0.01(-6.47%)
Jul 18, 2011 0.1300 0.1390 0.1300 0.1390 71,510 +0.01(+8.59%)
Jul 15, 2011 0.1280 0.1280 0.1280 0.1280 21,400 +0.00(+0.00%)
Jul 14, 2011 0.1310 0.1310 0.1280 0.1280 40,000 -0.00(-1.54%)
Jul 13, 2011 0.1300 0.1300 0.1300 0.1300 4,962 -0.00(-0.76%)
Jul 12, 2011 0.1310 0.1310 0.1310 0.1310 39,000 -0.01(-6.43%)
Jul 11, 2011 0.1350 0.1400 0.1310 0.1400 51,933 -0.00(-3.45%)
Jul 08, 2011 0.1350 0.1450 0.1260 0.1450 52,500 +0.00(+3.57%)
Jul 07, 2011 0.1199 0.1490 0.1199 0.1400 541,159 +0.02(+16.67%)
Jul 06, 2011 0.1260 0.1300 0.1200 0.1200 42,500 -0.02(-11.11%)
Jul 05, 2011 0.1380 0.1380 0.1200 0.1350 194,888 -0.00(-2.17%)
Jul 01, 2011 0.1200 0.1380 0.1200 0.1380 55,333 +0.03(+23.21%)
Jun 30, 2011 0.1120 0.1200 0.1120 0.1120 10,200 -0.02(-13.18%)
Jun 27, 2011 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Jun 24, 2011 0.1120 0.1290 0.1120 0.1290 7,351 +0.02(+15.18%)
Jun 23, 2011 0.1150 0.1150 0.1120 0.1120 48,650 -0.00(-2.61%)
Jun 22, 2011 0.1200 0.1200 0.1150 0.1150 2,350 -0.01(-10.85%)
Jun 21, 2011 0.1150 0.1290 0.1150 0.1290 11,400 +0.01(+12.17%)
Jun 20, 2011 0.1180 0.1180 0.1150 0.1150 39,000 -0.01(-8.00%)
Jun 17, 2011 0.1260 0.1260 0.1250 0.1250 46,500 -0.00(-3.10%)
Jun 16, 2011 0.1280 0.1350 0.1280 0.1290 91,450 -0.01(-4.44%)
Jun 15, 2011 0.1350 0.1350 0.1270 0.1350 32,666 -0.00(-2.17%)
Jun 14, 2011 0.1380 0.1380 0.1380 0.1380 6,220 +0.00(+2.22%)
Jun 13, 2011 0.1300 0.1400 0.1260 0.1350 74,750 +0.01(+6.30%)
Jun 10, 2011 0.1390 0.1390 0.1270 0.1270 14,950 -0.01(-8.63%)
Jun 09, 2011 0.1300 0.1390 0.1290 0.1390 51,243 +0.00(+2.96%)
Jun 08, 2011 0.1290 0.1350 0.1290 0.1350 45,850 +0.01(+4.65%)
Jun 07, 2011 0.1320 0.1350 0.1290 0.1290 41,583 -0.02(-13.42%)
Jun 03, 2011 0.1490 0.1490 0.1490 0 -0.01(-3.87%)
May 24, 2011 0.1600 0.1600 0.1500 0.1550 114,250 -0.01(-3.13%)
May 23, 2011 0.1600 0.1600 0.1580 0.1600 87,361 +0.00(+0.00%)
May 20, 2011 0.1400 0.1600 0.1380 0.1600 123,310 +0.02(+14.29%)
May 19, 2011 0.1210 0.1500 0.1210 0.1400 248,179 +0.02(+16.67%)
May 18, 2011 0.1020 0.1200 0.1000 0.1200 86,611 +0.01(+9.09%)
May 17, 2011 0.1100 0.1100 0.1100 0.1100 19,000 -0.01(-8.33%)
May 16, 2011 0.1190 0.1200 0.1150 0.1200 35,700 -0.01(-7.69%)
May 12, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
May 11, 2011 0.1380 0.1380 0.1150 0.1150 27,200 -0.01(-9.45%)
May 10, 2011 0.1270 0.1380 0.1270 0.1270 15,250 +0.00(+0.00%)
May 09, 2011 0.1270 0.1270 0.1270 0.1270 8,000 -0.02(-15.33%)
May 06, 2011 0.1300 0.1500 0.1300 0.1500 6,000 +0.02(+15.38%)
May 05, 2011 0.1310 0.1310 0.1270 0.1300 28,800 -0.01(-7.14%)
May 04, 2011 0.1500 0.1500 0.1400 0.1400 469,799 +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.