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 07, 2013 0.0115 0.0115 0.0115 0 -0.00(-8.73%)
Mar 06, 2013 0.0165 0.0165 0.0101 0.0126 2,832,384 -0.00(-23.64%)
Mar 04, 2013 0.0165 0.0165 0.0165 0.0165 0 +0.00(+3.13%)
Mar 01, 2013 0.0180 0.0190 0.0160 0.0160 630,748 -0.00(-4.76%)
Feb 28, 2013 0.0175 0.0180 0.0165 0.0168 906,840 -0.00(-10.16%)
Feb 27, 2013 0.0195 0.0195 0.0175 0.0187 615,000 +0.00(+23.84%)
Feb 26, 2013 0.0160 0.0200 0.0151 0.0151 362,298 -0.00(-8.48%)
Feb 25, 2013 0.0170 0.0175 0.0162 0.0165 209,000 -0.00(-5.71%)
Feb 22, 2013 0.0198 0.0198 0.0175 0.0175 150,000 -0.00(-12.06%)
Feb 21, 2013 0.0201 0.0201 0.0150 0.0199 608,500 -0.00(-0.50%)
Feb 20, 2013 0.0220 0.0220 0.0200 0.0200 275,845 -0.00(-9.09%)
Feb 19, 2013 0.0195 0.0220 0.0195 0.0220 1,757,468 +0.00(+17.65%)
Feb 15, 2013 0.0195 0.0200 0.0180 0.0187 571,400 -0.00(-6.50%)
Feb 14, 2013 0.0258 0.0280 0.0195 0.0200 475,429 -0.01(-32.20%)
Feb 13, 2013 0.0240 0.0295 0.0240 0.0295 19,900 -0.00(-1.67%)
Feb 12, 2013 0.0280 0.0310 0.0242 0.0300 152,441 -0.01(-22.68%)
Feb 05, 2013 0.0388 0.0388 0.0388 0 +0.01(+48.66%)
Feb 04, 2013 0.0300 0.0400 0.0261 0.0261 641,500 -0.00(-13.00%)
Feb 01, 2013 0.0300 0.0320 0.0300 0.0300 114,000 -0.00(-6.25%)
Jan 31, 2013 0.0340 0.0340 0.0291 0.0320 291,500 +0.00(+6.67%)
Jan 30, 2013 0.0370 0.0370 0.0300 0.0300 100,800 -0.00(-7.98%)
Jan 29, 2013 0.0400 0.0400 0.0326 0.0326 350,000 -0.01(-20.49%)
Jan 28, 2013 0.0470 0.0470 0.0410 0.0410 31,059 -0.01(-14.58%)
Jan 25, 2013 0.0479 0.0480 0.0400 0.0480 40,000 -0.00(-4.00%)
Jan 24, 2013 0.0500 0.0500 0.0400 0.0500 20,000 +0.01(+11.11%)
Jan 23, 2013 0.0370 0.0450 0.0365 0.0450 86,029 +0.01(+21.62%)
Jan 22, 2013 0.0400 0.0400 0.0270 0.0370 11,000 -0.00(-7.50%)
Jan 18, 2013 0.0350 0.0400 0.0300 0.0400 298,625 +0.00(+14.29%)
Jan 17, 2013 0.0320 0.0380 0.0300 0.0350 704,143 +0.00(+3.55%)
Jan 16, 2013 0.0350 0.0400 0.0320 0.0338 398,199 -0.00(-2.59%)
Jan 15, 2013 0.0400 0.0400 0.0300 0.0347 358,175 -0.01(-13.25%)
Jan 14, 2013 0.0500 0.0500 0.0400 0.0400 180,900 -0.01(-24.53%)
Jan 10, 2013 0.0530 0.0530 0.0530 0 +0.00(+6.00%)
Jan 09, 2013 0.0500 0.0500 0.0480 0.0500 32,000 +0.00(+0.00%)
Jan 08, 2013 0.0440 0.0569 0.0440 0.0500 205,925 +0.01(+13.64%)
Jan 07, 2013 0.0400 0.0440 0.0350 0.0440 478,401 +0.00(+10.00%)
Jan 04, 2013 0.0370 0.0400 0.0350 0.0400 97,089 +0.00(+5.26%)
Jan 03, 2013 0.0400 0.0400 0.0380 0.0380 101,000 -0.00(-5.00%)
Jan 02, 2013 0.0400 0.0400 0.0373 0.0400 188,422 +0.00(+2.56%)
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%)
Oct 01, 2012 0.0750 0.0900 0.0716 0.0900 26,500 -0.01(-8.16%)
Sep 28, 2012 0.0980 0.0980 0.0980 0.0980 5,000 +0.00(+0.00%)
Sep 27, 2012 0.0950 0.0980 0.0950 0.0980 107,550 +0.00(+0.20%)
Sep 26, 2012 0.0849 0.0978 0.0849 0.0978 84,427 +0.01(+15.19%)
Sep 25, 2012 0.0650 0.0849 0.0613 0.0849 64,177 +0.02(+30.62%)
Sep 24, 2012 0.0660 0.0660 0.0650 0.0650 22,000 +0.00(+6.56%)
Sep 21, 2012 0.0750 0.0750 0.0600 0.0610 237,000 -0.01(-18.67%)
Sep 19, 2012 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 18, 2012 0.0800 0.0900 0.0761 0.0900 15,000 +0.01(+12.50%)
Sep 17, 2012 0.0800 0.0800 0.0761 0.0800 18,800 +0.00(+0.00%)
Sep 14, 2012 0.0950 0.0950 0.0800 0.0800 197,626 +0.00(+0.00%)
Sep 13, 2012 0.1000 0.1090 0.0800 0.0800 145,000 -0.02(-20.00%)
Sep 12, 2012 0.1000 0.1000 0.0980 0.1000 106,500 +0.01(+17.65%)
Sep 07, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 05, 2012 0.0900 0.0900 0.0900 0 -0.01(-10.09%)
Sep 04, 2012 0.1050 0.1050 0.0950 0.1001 83,500 +0.00(+0.00%)
Aug 31, 2012 0.1001 0.1001 0.1001 0.1001 10,000 -0.02(-16.58%)
Aug 30, 2012 0.0960 0.1200 0.0960 0.1200 21,000 +0.01(+14.29%)
Aug 29, 2012 0.1050 0.1050 0.1000 0.1050 71,830 -0.01(-12.50%)
Aug 27, 2012 0.0950 0.1200 0.0950 0.1200 7,600 +0.02(+26.32%)
Aug 23, 2012 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Aug 22, 2012 0.1110 0.1150 0.1110 0.1150 7,000 -0.00(-2.54%)
Aug 21, 2012 0.1180 0.1230 0.1180 0.1180 21,000 -0.01(-9.23%)
Aug 20, 2012 0.1250 0.1300 0.1150 0.1300 87,940 +0.00(+0.00%)
Aug 17, 2012 0.0900 0.1300 0.0900 0.1300 275,209 +0.01(+13.04%)
Aug 16, 2012 0.1100 0.1150 0.1050 0.1150 44,344 +0.00(+0.00%)
Aug 15, 2012 0.1100 0.1150 0.1000 0.1150 93,340 +0.01(+4.55%)
Aug 14, 2012 0.1100 0.1150 0.1100 0.1100 90,680 -0.01(-4.35%)
Aug 13, 2012 0.1000 0.1150 0.0990 0.1150 60,820 -0.00(-4.17%)
Aug 11, 2012 0.1000 0.1200 0.1000 0.1200 40,513 +0.00(+0.00%)
Aug 10, 2012 0.1000 0.1200 0.1000 0.1200 40,513 +0.02(+17.65%)
Aug 09, 2012 0.1050 0.1100 0.1010 0.1020 101,500 -0.02(-15.00%)
Aug 08, 2012 0.1020 0.1200 0.1020 0.1200 32,500 +0.01(+11.11%)
Aug 07, 2012 0.1100 0.1100 0.1080 0.1080 50,000 -0.01(-6.09%)
Aug 06, 2012 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-17.86%)
Aug 02, 2012 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 01, 2012 0.1100 0.1340 0.1100 0.1300 89,230 +0.00(+1.56%)
Jul 31, 2012 0.1280 0.1280 0.1280 0.1280 1,000 -0.00(-1.54%)
Jul 30, 2012 0.1400 0.1400 0.1300 0.1300 838 -0.01(-3.70%)
Jul 27, 2012 0.1050 0.1350 0.1015 0.1350 116,740 +0.02(+12.50%)
Jul 26, 2012 0.1100 0.1200 0.1100 0.1200 16,000 -0.01(-6.25%)
Jul 25, 2012 0.1280 0.1280 0.1280 0.1280 13,000 -0.01(-8.57%)
Jul 23, 2012 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 20, 2012 0.1520 0.1520 0.1200 0.1200 83,588 -0.03(-21.05%)
Jul 19, 2012 0.1400 0.1520 0.1400 0.1520 26,000 +0.00(+0.00%)
Jul 18, 2012 0.1400 0.1520 0.1400 0.1520 51,000 -0.00(-1.30%)
Jul 16, 2012 0.1540 0.1540 0.1540 0 +0.00(+2.67%)
Jul 14, 2012 0.1549 0.1549 0.1400 0.1500 63,830 +0.00(+0.00%)
Jul 13, 2012 0.1549 0.1549 0.1400 0.1500 63,830 -0.00(-3.16%)
Jul 12, 2012 0.1500 0.1549 0.1500 0.1549 41,600 +0.00(+3.27%)
Jul 11, 2012 0.1500 0.1500 0.1460 0.1500 7,000 +0.00(+0.00%)
Jul 10, 2012 0.1100 0.1598 0.1100 0.1500 514,150 +0.04(+36.36%)
Jul 09, 2012 0.1060 0.1100 0.1050 0.1100 16,200 -0.01(-4.35%)
Jul 06, 2012 0.1000 0.1150 0.1000 0.1150 129,500 +0.01(+4.55%)
Jul 05, 2012 0.1280 0.1280 0.1100 0.1100 50,300 -0.02(-15.38%)
Jul 02, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2012 0.1300 0.1300 0.1300 0.1300 37,500 +0.00(+0.00%)
Jun 28, 2012 0.1300 0.1300 0.1300 0.1300 6,958 -0.01(-3.70%)
Jun 27, 2012 0.1200 0.1350 0.1200 0.1350 67,342 +0.02(+17.39%)
Jun 26, 2012 0.1200 0.1200 0.1150 0.1150 46,225 -0.01(-10.16%)
Jun 25, 2012 0.1250 0.1340 0.1210 0.1280 150,750 -0.01(-4.48%)
Jun 22, 2012 0.1340 0.1350 0.1250 0.1340 53,400 -0.00(-0.74%)
Jun 21, 2012 0.1300 0.1350 0.1300 0.1350 19,200 -0.01(-3.57%)
Jun 19, 2012 0.1400 0.1400 0.1400 0 -0.01(-4.76%)
Jun 18, 2012 0.1400 0.1470 0.1400 0.1470 2,600 +0.01(+5.00%)
Jun 15, 2012 0.1480 0.1490 0.1400 0.1400 81,285 -0.01(-6.67%)
Jun 14, 2012 0.1350 0.1500 0.1350 0.1500 196,160 +0.01(+7.14%)
Jun 13, 2012 0.1400 0.1400 0.1395 0.1400 62,616 +0.00(+0.00%)
Jun 12, 2012 0.1250 0.1400 0.1210 0.1400 131,533 +0.02(+12.00%)
Jun 11, 2012 0.1300 0.1300 0.1200 0.1250 156,450 -0.01(-7.27%)
Jun 08, 2012 0.1195 0.1350 0.1195 0.1348 438,350 +0.02(+15.21%)
Jun 07, 2012 0.0900 0.1170 0.0900 0.1170 509,578 +0.01(+7.34%)
Jun 06, 2012 0.1060 0.1090 0.1000 0.1090 207,000 +0.00(+2.83%)
Jun 05, 2012 0.1099 0.1099 0.1050 0.1060 50,900 -0.00(-3.55%)
Jun 04, 2012 0.1050 0.1099 0.1020 0.1099 125,623 +0.01(+9.79%)
Jun 01, 2012 0.1099 0.1099 0.1001 0.1001 117,600 -0.01(-8.92%)
May 31, 2012 0.1020 0.1099 0.1020 0.1099 76,480 +0.00(+0.00%)
May 30, 2012 0.1020 0.1099 0.0900 0.1099 31,500 +0.01(+7.75%)
May 29, 2012 0.1090 0.1090 0.0900 0.1020 26,000 -0.01(-7.27%)
May 25, 2012 0.1090 0.1100 0.1030 0.1100 96,222 +0.00(+0.09%)
May 24, 2012 0.0900 0.1099 0.0900 0.1099 92,663 +0.01(+9.90%)
May 23, 2012 0.1000 0.1000 0.1000 0.1000 44,925 -0.01(-6.54%)
May 21, 2012 0.1070 0.1070 0.1070 0 -0.00(-0.93%)
May 18, 2012 0.0800 0.1080 0.0800 0.1080 82,483 +0.02(+21.35%)
May 16, 2012 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
May 15, 2012 0.0700 0.0900 0.0700 0.0900 42,166 +0.00(+0.00%)
May 14, 2012 0.0990 0.0990 0.0900 0.0900 139,000 -0.01(-9.09%)
May 11, 2012 0.0950 0.0990 0.0950 0.0990 15,000 +0.00(+1.02%)
May 10, 2012 0.0880 0.0980 0.0880 0.0980 188,770 +0.01(+11.36%)
May 09, 2012 0.0800 0.0880 0.0800 0.0880 139,030 +0.00(+3.53%)
May 08, 2012 0.0800 0.0850 0.0800 0.0850 37,300 +0.01(+6.25%)
May 07, 2012 0.0780 0.0850 0.0730 0.0800 74,000 +0.00(+2.56%)
May 04, 2012 0.0680 0.0780 0.0675 0.0780 60,500 +0.01(+15.56%)
May 03, 2012 0.0640 0.0680 0.0640 0.0675 38,100 +0.00(+5.47%)
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.