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, 2015 0.0155 0.0169 0.0145 0.0145 421,377 -0.00(-9.37%)
Apr 29, 2015 0.0160 0.0160 0.0155 0.0160 147,940 +0.00(+0.00%)
Apr 28, 2015 0.0148 0.0163 0.0147 0.0160 296,180 +0.00(+8.84%)
Apr 27, 2015 0.0180 0.0200 0.0147 0.0147 567,031 -0.00(-17.42%)
Apr 24, 2015 0.0210 0.0210 0.0162 0.0178 473,229 -0.00(-15.24%)
Apr 23, 2015 0.0160 0.0239 0.0160 0.0210 3,268,585 +0.01(+39.07%)
Apr 22, 2015 0.0160 0.0160 0.0150 0.0151 1,214,005 -0.00(-10.65%)
Apr 21, 2015 0.0165 0.0189 0.0164 0.0169 357,605 +0.00(+5.62%)
Apr 20, 2015 0.0135 0.0160 0.0135 0.0160 275,099 +0.00(+18.96%)
Apr 17, 2015 0.0135 0.0135 0.0130 0.0135 205,540 +0.00(+4.26%)
Apr 16, 2015 0.0121 0.0129 0.0108 0.0129 392,810 +0.00(+7.50%)
Apr 15, 2015 0.0135 0.0135 0.0117 0.0120 149,690 +0.00(+9.09%)
Apr 14, 2015 0.0106 0.0110 0.0103 0.0110 959,303 +0.00(+3.77%)
Apr 13, 2015 0.0126 0.0139 0.0103 0.0106 1,305,230 -0.00(-11.67%)
Apr 10, 2015 0.0150 0.0150 0.0120 0.0120 1,588,873 -0.00(-16.08%)
Apr 09, 2015 0.0160 0.0160 0.0121 0.0143 2,741,000 +0.00(+5.93%)
Apr 08, 2015 0.0139 0.0160 0.0123 0.0135 2,217,485 +0.00(+4.65%)
Apr 07, 2015 0.0123 0.0164 0.0123 0.0129 174,100 +0.00(+19.44%)
Apr 06, 2015 0.0122 0.0123 0.0108 0.0108 726,500 +0.00(+0.75%)
Apr 02, 2015 0.0107 0.0107 0.0107 0 -0.00(-1.65%)
Apr 01, 2015 0.0124 0.0124 0.0100 0.0109 1,095,833 -0.00(-0.91%)
Mar 31, 2015 0.0090 0.0110 0.0081 0.0110 4,954,949 +0.00(+23.60%)
Mar 30, 2015 0.0100 0.0100 0.0083 0.0089 448,500 -0.00(-4.30%)
Mar 27, 2015 0.0129 0.0129 0.0093 0.0093 634,600 -0.00(-9.00%)
Mar 26, 2015 0.0129 0.0129 0.0102 0.0102 1,305,775 -0.00(-14.83%)
Mar 25, 2015 0.0140 0.0140 0.0120 0.0120 246,200 -0.00(-7.69%)
Mar 24, 2015 0.0130 0.0145 0.0130 0.0130 382,000 -0.00(-6.81%)
Mar 23, 2015 0.0093 0.0169 0.0093 0.0140 1,241,550 +0.00(+50.00%)
Mar 20, 2015 0.0099 0.0099 0.0082 0.0093 686,681 +0.00(+1.09%)
Mar 19, 2015 0.0101 0.0101 0.0092 0.0092 494,000 -0.00(-9.80%)
Mar 18, 2015 0.0130 0.0130 0.0102 0.0102 460,500 -0.00(-7.27%)
Mar 17, 2015 0.0110 0.0114 0.0109 0.0110 307,893 +0.00(+8.91%)
Mar 16, 2015 0.0110 0.0110 0.0100 0.0101 591,304 -0.00(-7.34%)
Mar 13, 2015 0.0112 0.0112 0.0103 0.0109 212,900 -0.00(-2.68%)
Mar 12, 2015 0.0169 0.0169 0.0112 0.0112 165,000 -0.00(-6.67%)
Mar 11, 2015 0.0120 0.0125 0.0110 0.0120 869,098 +0.00(+0.00%)
Mar 10, 2015 0.0110 0.0130 0.0110 0.0120 608,900 +0.00(+20.00%)
Mar 09, 2015 0.0125 0.0130 0.0100 0.0100 2,095,068 -0.00(-16.67%)
Mar 06, 2015 0.0134 0.0135 0.0120 0.0120 581,285 -0.00(-11.11%)
Mar 05, 2015 0.0140 0.0140 0.0130 0.0135 431,369 +0.00(+2.27%)
Mar 04, 2015 0.0169 0.0132 0.0132 198,500 -0.00(-5.71%)
Mar 03, 2015 0.0143 0.0140 0.0140 290,512 -0.00(-1.75%)
Mar 02, 2015 0.0170 0.0170 0.0143 0.0143 846,743 -0.00(-0.35%)
Feb 27, 2015 0.0161 0.0161 0.0143 0.0143 1,788,224 -0.00(-15.88%)
Feb 26, 2015 0.0185 0.0185 0.0170 0.0170 330,000 -0.00(-8.11%)
Feb 25, 2015 0.0180 0.0185 0.0172 0.0185 151,250 +0.00(+6.94%)
Feb 24, 2015 0.0185 0.0189 0.0172 0.0173 350,000 -0.00(-11.28%)
Feb 23, 2015 0.0190 0.0195 0.0189 0.0195 965,012 +0.00(+5.41%)
Feb 20, 2015 0.0170 0.0193 0.0170 0.0185 1,058,688 +0.00(+6.32%)
Feb 19, 2015 0.0170 0.0179 0.0170 0.0174 476,500 +0.00(+5.45%)
Feb 18, 2015 0.0180 0.0195 0.0165 0.0165 959,880 -0.00(-8.33%)
Feb 17, 2015 0.0186 0.0190 0.0180 0.0180 194,044 +0.00(+5.26%)
Feb 13, 2015 0.0171 0.0171 0.0171 0 +0.00(+11.76%)
Feb 12, 2015 0.0202 0.0203 0.0153 0.0153 1,258,719 -0.00(-23.88%)
Feb 11, 2015 0.0218 0.0218 0.0201 0.0201 593,537 -0.00(-7.80%)
Feb 10, 2015 0.0200 0.0218 0.0190 0.0218 333,480 +0.00(+11.79%)
Feb 09, 2015 0.0195 0.0200 0.0195 0.0195 391,200 +0.00(+1.04%)
Feb 06, 2015 0.0180 0.0193 0.0151 0.0193 193,461 +0.00(+1.58%)
Feb 05, 2015 0.0154 0.0190 0.0154 0.0190 346,011 +0.00(+13.10%)
Feb 04, 2015 0.0175 0.0175 0.0168 0.0168 25,000 +0.00(+8.39%)
Feb 03, 2015 0.0180 0.0180 0.0150 0.0155 170,499 -0.00(-8.82%)
Feb 02, 2015 0.0179 0.0180 0.0170 0.0170 44,200 +0.00(+6.92%)
Jan 30, 2015 0.0153 0.0159 0.0140 0.0159 327,100 -0.00(-0.62%)
Jan 29, 2015 0.0164 0.0164 0.0160 0.0160 120,771 -0.00(-0.62%)
Jan 28, 2015 0.0160 0.0161 0.0153 0.0161 441,575 -0.00(-8.52%)
Jan 27, 2015 0.0171 0.0176 0.0167 0.0176 128,900 +0.00(+0.57%)
Jan 26, 2015 0.0170 0.0175 0.0170 0.0175 50,000 +0.00(+6.71%)
Jan 23, 2015 0.0171 0.0177 0.0153 0.0164 272,377 +0.00(+2.50%)
Jan 22, 2015 0.0205 0.0210 0.0156 0.0160 693,050 +0.00(+0.00%)
Jan 21, 2015 0.0161 0.0170 0.0160 0.0160 885,700 -0.00(-15.34%)
Jan 20, 2015 0.0200 0.0200 0.0140 0.0189 681,733 -0.00(-0.53%)
Jan 16, 2015 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Jan 15, 2015 0.0175 0.0175 0.0140 0.0150 636,300 -0.00(-14.29%)
Jan 14, 2015 0.0170 0.0180 0.0162 0.0175 957,909 +0.00(+0.00%)
Jan 13, 2015 0.0175 0 -0.00(-17.06%)
Jan 12, 2015 0.0240 0.0240 0.0204 0.0211 315,992 -0.00(-2.31%)
Jan 09, 2015 0.0250 0.0250 0.0216 0.0216 245,393 -0.00(-13.60%)
Jan 08, 2015 0.0210 0.0250 0.0200 0.0250 233,100 +0.00(+7.30%)
Jan 07, 2015 0.0258 0.0258 0.0233 0.0233 84,814 -0.00(-9.69%)
Jan 06, 2015 0.0259 0.0259 0.0258 0.0258 35,500 -0.00(-0.39%)
Jan 05, 2015 0.0268 0.0268 0.0202 0.0259 286,000 +0.01(+29.50%)
Jan 02, 2015 0.0200 0.0200 0.0199 0.0200 94,000 +0.00(+0.00%)
Dec 31, 2014 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Dec 30, 2014 0.0200 0.0210 0.0200 0.0210 173,475 +0.00(+0.00%)
Dec 29, 2014 0.0200 0.0217 0.0200 0.0210 448,863 +0.00(+0.00%)
Dec 26, 2014 0.0210 0.0219 0.0210 0.0210 81,500 -0.00(-12.13%)
Dec 24, 2014 0.0239 0.0239 0.0239 0 +0.00(+25.79%)
Dec 23, 2014 0.0199 0.0242 0.0175 0.0190 663,610 +0.00(+5.56%)
Dec 22, 2014 0.0163 0.0200 0.0163 0.0180 190,500 -0.00(-15.09%)
Dec 19, 2014 0.0242 0.0242 0.0111 0.0212 959,383 -0.00(-12.40%)
Dec 18, 2014 0.0242 0.0263 0.0242 0.0242 101,634 -0.00(-5.10%)
Dec 17, 2014 0.0264 0.0264 0.0250 0.0255 95,400 -0.00(-1.73%)
Dec 16, 2014 0.0250 0.0260 0.0250 0.0260 49,999 +0.00(+3.80%)
Dec 15, 2014 0.0270 0.0270 0.0250 0.0250 125,200 -0.00(-7.06%)
Dec 12, 2014 0.0250 0.0270 0.0250 0.0269 85,500 +0.00(+3.46%)
Dec 11, 2014 0.0255 0.0262 0.0245 0.0260 738,098 -0.00(-1.33%)
Dec 10, 2014 0.0270 0.0279 0.0253 0.0263 186,494 -0.00(-2.41%)
Dec 09, 2014 0.0290 0.0290 0.0257 0.0270 237,792 -0.00(-5.26%)
Dec 08, 2014 0.0280 0.0285 0.0270 0.0285 378,750 +0.00(+4.01%)
Dec 05, 2014 0.0262 0.0274 0.0262 0.0274 323,909 +0.00(+1.48%)
Dec 04, 2014 0.0270 0.0279 0.0270 0.0270 310,550 +0.00(+9.76%)
Dec 03, 2014 0.0290 0.0295 0.0210 0.0246 1,003,882 -0.01(-18.00%)
Dec 02, 2014 0.0270 0.0300 0.0270 0.0300 1,461,018 +0.00(+15.38%)
Dec 01, 2014 0.0209 0.0275 0.0165 0.0260 1,127,292 +0.01(+30.00%)
Nov 28, 2014 0.0208 0.0209 0.0200 0.0200 40,600 +0.00(+0.00%)
Nov 26, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 25, 2014 0.0220 0.0220 0.0190 0.0200 340,851 -0.00(-0.99%)
Nov 24, 2014 0.0220 0.0220 0.0187 0.0202 340,984 -0.00(-8.18%)
Nov 21, 2014 0.0206 0.0233 0.0200 0.0220 351,400 -0.00(-10.57%)
Nov 20, 2014 0.0242 0.0250 0.0211 0.0246 727,454 -0.00(-5.38%)
Nov 19, 2014 0.0316 0.0316 0.0200 0.0260 1,662,327 -0.01(-17.72%)
Nov 18, 2014 0.0329 0.0330 0.0316 0.0316 76,500 +0.00(+0.64%)
Nov 17, 2014 0.0315 0.0314 0.0314 49,649 +0.00(+0.00%)
Nov 13, 2014 0.0314 0.0314 0.0314 0 +0.00(+0.00%)
Nov 12, 2014 0.0314 0.0314 0.0314 0.0314 21,500 +0.00(+0.00%)
Nov 11, 2014 0.0314 0.0314 0.0314 0.0314 25,899 +0.00(+0.32%)
Nov 10, 2014 0.0323 0.0330 0.0313 0.0313 123,594 -0.00(-3.69%)
Nov 07, 2014 0.0312 0.0325 0.0312 0.0325 139,830 +0.00(+4.17%)
Nov 06, 2014 0.0312 0.0312 0.0300 0.0312 33,220 -0.00(-5.45%)
Nov 05, 2014 0.0328 0.0330 0.0300 0.0330 143,700 +0.00(+10.00%)
Nov 04, 2014 0.0328 0.0328 0.0300 0.0300 377,800 +0.00(+0.00%)
Nov 03, 2014 0.0300 0.0300 0.0282 0.0300 331,800 -0.00(-9.09%)
Oct 31, 2014 0.0300 0.0341 0.0300 0.0330 496,333 +0.00(+11.86%)
Oct 30, 2014 0.0273 0.0299 0.0273 0.0295 270,000 +0.00(+7.27%)
Oct 29, 2014 0.0289 0.0270 0.0275 287,629 +0.00(+1.85%)
Oct 28, 2014 0.0278 0.0278 0.0270 0.0270 86,899 -0.00(-2.88%)
Oct 27, 2014 0.0274 0.0278 0.0265 0.0278 276,000 +0.00(+2.58%)
Oct 24, 2014 0.0269 0.0274 0.0269 0.0271 110,000 -0.00(-1.09%)
Oct 23, 2014 0.0208 0.0274 0.0200 0.0274 625,289 +0.01(+29.86%)
Oct 22, 2014 0.0211 0.0211 0.0211 0.0211 46,000 +0.00(+0.00%)
Oct 21, 2014 0.0210 0.0212 0.0210 0.0211 46,600 -0.00(-1.40%)
Oct 20, 2014 0.0256 0.0256 0.0201 0.0214 1,094,303 -0.00(-14.40%)
Oct 17, 2014 0.0176 0.0260 0.0176 0.0250 360,723 +0.01(+42.86%)
Oct 16, 2014 0.0190 0.0190 0.0175 0.0175 130,350 -0.00(-7.89%)
Oct 15, 2014 0.0181 0.0190 35,500 -0.00(-9.52%)
Oct 14, 2014 0.0210 0.0210 0.0210 0.0210 24,000 +0.00(+3.96%)
Oct 13, 2014 0.0220 0.0220 0.0189 0.0202 40,000 +0.00(+4.66%)
Oct 10, 2014 0.0180 0.0193 0.0180 0.0193 80,000 +0.00(+11.56%)
Oct 09, 2014 0.0177 0.0177 0.0173 0.0173 1,255,554 -0.00(-13.50%)
Oct 08, 2014 0.0199 0.0200 0.0199 0.0200 107,575 +0.00(+0.00%)
Oct 07, 2014 0.0200 0.0220 0.0177 0.0200 498,579 -0.00(-1.96%)
Oct 06, 2014 0.0181 0.0204 0.0181 0.0204 305,000 +0.00(+12.71%)
Oct 03, 2014 0.0186 0.0186 0.0176 0.0181 23,800 -0.00(-4.74%)
Oct 02, 2014 0.0190 0.0220 0.0180 0.0190 595,000 -0.00(-2.56%)
Oct 01, 2014 0.0220 0.0229 0.0195 0.0195 474,900 -0.00(-11.36%)
Sep 30, 2014 0.0240 0.0240 0.0220 0.0220 383,000 -0.00(-12.00%)
Sep 29, 2014 0.0261 0.0264 0.0220 0.0250 389,625 -0.00(-5.30%)
Sep 26, 2014 0.0280 0.0280 0.0264 0.0264 21,500 -0.00(-4.00%)
Sep 25, 2014 0.0280 0.0280 0.0262 0.0275 47,265 -0.00(-1.79%)
Sep 24, 2014 0.0290 0.0290 0.0280 0.0280 109,000 -0.00(-3.45%)
Sep 23, 2014 0.0271 0.0290 0.0260 0.0290 148,500 +0.00(+1.05%)
Sep 22, 2014 0.0286 0.0292 0.0286 0.0287 116,000 -0.00(-4.33%)
Sep 19, 2014 0.0320 0.0320 0.0276 0.0300 56,783 -0.00(-4.76%)
Sep 18, 2014 0.0300 0.0315 0.0285 0.0315 464,500 +0.00(+1.61%)
Sep 17, 2014 0.0270 0.0320 0.0260 0.0310 374,625 +0.00(+14.81%)
Sep 16, 2014 0.0250 0.0270 0.0250 0.0270 568,575 +0.00(+8.00%)
Sep 15, 2014 0.0245 0.0250 0.0244 0.0250 93,448 +0.00(+2.04%)
Sep 12, 2014 0.0209 0.0245 0.0206 0.0245 228,506 +0.00(+22.50%)
Sep 11, 2014 0.0184 0.0260 0.0184 0.0200 917,804 +0.00(+7.53%)
Sep 10, 2014 0.0197 0.0199 0.0180 0.0186 262,500 -0.00(-2.11%)
Sep 09, 2014 0.0177 0.0210 0.0177 0.0190 873,866 +0.00(+5.56%)
Sep 08, 2014 0.0180 0.0180 0.0165 0.0180 150,000 +0.00(+0.00%)
Sep 05, 2014 0.0170 0.0180 0.0180 18,000 +0.00(+5.88%)
Sep 04, 2014 0.0180 0.0182 0.0169 0.0170 419,000 -0.00(-18.66%)
Sep 03, 2014 0.0191 0.0209 0.0191 0.0209 104,000 +0.00(+14.21%)
Sep 02, 2014 0.0136 0.0233 0.0136 0.0183 480,000 +0.00(+2.81%)
Aug 29, 2014 0.0178 0.0178 0.0178 0 +0.00(+18.67%)
Aug 28, 2014 0.0180 0.0180 0.0150 0.0150 158,998 -0.00(-21.05%)
Aug 26, 2014 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 25, 2014 0.0201 0.0201 0.0190 0.0190 258,460 -0.00(-13.24%)
Aug 22, 2014 0.0202 0.0219 0.0199 0.0219 70,000 -0.00(-0.45%)
Aug 21, 2014 0.0206 0.0220 0.0206 0.0220 108,000 +0.00(+5.26%)
Aug 19, 2014 0.0209 0.0209 0.0209 0 +0.00(+8.29%)
Aug 18, 2014 0.0193 0.0193 0.0193 0.0193 40,000 -0.00(-2.03%)
Aug 15, 2014 0.0196 0.0226 0.0196 0.0197 30,540 -0.00(-12.05%)
Aug 14, 2014 0.0220 0.0224 0.0200 0.0224 197,903 +0.00(+1.82%)
Aug 13, 2014 0.0214 0.0220 0.0202 0.0220 311,032 +0.00(+15.79%)
Aug 12, 2014 0.0190 0.0200 0.0189 0.0190 253,343 -0.00(-2.06%)
Aug 11, 2014 0.0209 0.0210 0.0125 0.0194 716,760 -0.00(-16.02%)
Aug 08, 2014 0.0216 0.0234 0.0207 0.0231 187,000 -0.00(-1.28%)
Aug 07, 2014 0.0228 0.0235 0.0213 0.0234 700,910 +0.00(+2.63%)
Aug 06, 2014 0.0219 0.0228 0.0219 0.0228 34,157 +0.00(+4.11%)
Aug 05, 2014 0.0195 0.0225 0.0195 0.0219 448,647 +0.00(+12.31%)
Aug 04, 2014 0.0206 0.0234 0.0195 0.0195 263,800 -0.00(-19.75%)
Aug 01, 2014 0.0196 0.0248 0.0195 0.0243 298,000 +0.00(+21.50%)
Jul 31, 2014 0.0222 0.0223 0.0200 0.0200 1,259,168 +0.00(+0.00%)
Jul 30, 2014 0.0245 0.0245 0.0200 0.0200 414,643 -0.00(-18.37%)
Jul 29, 2014 0.0224 0.0249 0.0224 0.0245 153,615 +0.00(+11.36%)
Jul 28, 2014 0.0210 0.0220 1,071,400 -0.00(-17.60%)
Jul 25, 2014 0.0304 0.0320 0.0230 0.0267 1,214,711 -0.00(-1.11%)
Jul 24, 2014 0.0319 0.0319 0.0270 0.0270 398,685 -0.00(-11.48%)
Jul 23, 2014 0.0304 0.0429 0.0246 0.0305 1,115,928 +0.00(+1.67%)
Jul 22, 2014 0.0190 0.0300 0.0190 0.0300 739,872 +0.01(+53.85%)
Jul 18, 2014 0.0195 0.0195 0.0195 0 +0.00(+13.37%)
Jul 17, 2014 0.0201 0.0201 0.0172 0.0172 55,000 -0.00(-14.43%)
Jul 16, 2014 0.0219 0.0235 0.0200 0.0201 310,800 +0.00(+13.56%)
Jul 15, 2014 0.0205 0.0205 0.0156 0.0177 286,000 -0.00(-17.67%)
Jul 14, 2014 0.0220 0.0220 0.0159 0.0215 183,056 +0.00(+7.50%)
Jul 11, 2014 0.0204 0.0237 0.0153 0.0200 561,100 -0.00(-10.71%)
Jul 10, 2014 0.0200 0.0224 0.0196 0.0224 304,200 -0.00(-2.18%)
Jul 09, 2014 0.0249 0.0249 0.0200 0.0229 185,725 -0.00(-6.15%)
Jul 08, 2014 0.0255 0.0255 0.0230 0.0244 77,700 +0.00(+5.63%)
Jul 07, 2014 0.0255 0.0255 0.0231 0.0231 50,000 +0.00(+0.43%)
Jul 03, 2014 0.0230 0.0230 0.0230 0 -0.00(-9.80%)
Jul 02, 2014 0.0235 0.0255 0.0230 0.0255 547,600 +0.00(+2.00%)
Jul 01, 2014 0.0270 0.0270 0.0216 0.0250 272,175 -0.00(-12.89%)
Jun 30, 2014 0.0300 0.0320 0.0270 0.0287 609,102 -0.00(-2.71%)
Jun 27, 2014 0.0265 0.0320 0.0265 0.0295 537,426 +0.00(+11.32%)
Jun 26, 2014 0.0262 0.0265 0.0262 0.0265 65,096 +0.00(+0.38%)
Jun 25, 2014 0.0241 0.0264 0.0232 0.0264 76,000 +0.00(+1.54%)
Jun 24, 2014 0.0260 0.0260 0.0255 0.0260 41,000 +0.00(+1.17%)
Jun 23, 2014 0.0265 0.0280 0.0205 0.0257 1,587,600 -0.00(-3.02%)
Jun 20, 2014 0.0265 0.0265 0.0250 0.0265 35,100 +0.00(+3.92%)
Jun 19, 2014 0.0249 0.0278 0.0230 0.0255 572,227 +0.00(+2.41%)
Jun 18, 2014 0.0217 0.0249 0.0216 0.0249 148,650 +0.00(+11.66%)
Jun 17, 2014 0.0211 0.0223 0.0211 0.0223 147,500 +0.00(+7.73%)
Jun 16, 2014 0.0236 0.0236 0.0170 0.0207 471,000 -0.00(-12.29%)
Jun 13, 2014 0.0242 0.0242 0.0223 0.0236 94,200 +0.00(+6.31%)
Jun 12, 2014 0.0250 0.0250 0.0222 0.0222 545,000 +0.00(+11.00%)
Jun 11, 2014 0.0210 0.0210 0.0200 0.0200 214,000 +0.00(+0.00%)
Jun 10, 2014 0.0153 0.0220 0.0150 0.0200 757,000 +0.00(+0.00%)
Jun 06, 2014 0.0215 0.0220 0.0132 0.0200 644,400 -0.00(-9.09%)
Jun 05, 2014 0.0180 0.0220 0.0179 0.0220 108,500 +0.00(+19.57%)
Jun 04, 2014 0.0226 0.0236 0.0150 0.0184 311,575 -0.01(-22.69%)
Jun 03, 2014 0.0237 0.0238 0.0200 0.0238 171,925 +0.00(+0.42%)
Jun 02, 2014 0.0130 0.0237 0.0130 0.0237 482,800 +0.00(+26.06%)
May 30, 2014 0.0160 0.0188 0.0160 0.0188 166,772 +0.00(+17.50%)
May 29, 2014 0.0160 0.0160 0.0150 0.0160 135,823 -0.00(-14.44%)
May 28, 2014 0.0188 0.0188 0.0165 0.0187 91,000 +0.00(+6.25%)
May 27, 2014 0.0180 0.0180 0.0165 0.0176 230,900 -0.00(-2.22%)
May 23, 2014 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
May 22, 2014 0.0204 0.0204 0.0200 0.0200 87,000 -0.00(-3.38%)
May 21, 2014 0.0191 0.0208 0.0191 0.0207 90,800 +0.00(+3.50%)
May 20, 2014 0.0200 0.0200 0.0200 0.0200 117,000 +0.00(+0.00%)
May 19, 2014 0.0205 0.0219 0.0200 0.0200 1,005,333 +0.00(+0.00%)
May 16, 2014 0.0209 0.0210 0.0200 0.0200 200,546 -0.00(-8.68%)
May 15, 2014 0.0203 0.0219 0.0200 0.0219 234,182 +0.00(+4.78%)
May 14, 2014 0.0246 0.0249 0.0200 0.0209 346,059 -0.00(-12.55%)
May 13, 2014 0.0220 0.0239 0.0220 0.0239 88,500 +0.00(+0.00%)
May 12, 2014 0.0210 0.0239 0.0205 0.0239 383,809 +0.00(+18.91%)
May 09, 2014 0.0220 0.0220 0.0200 0.0201 494,513 -0.00(-18.62%)
May 08, 2014 0.0219 0.0247 0.0200 0.0247 484,877 +0.00(+12.79%)
May 07, 2014 0.0240 0.0274 0.0203 0.0219 758,551 -0.00(-8.75%)
May 06, 2014 0.0250 0.0250 0.0202 0.0240 815,500 -0.00(-4.00%)
May 05, 2014 0.0240 0.0288 0.0210 0.0250 612,420 +0.00(+2.46%)
May 02, 2014 0.0200 0.0250 0.0197 0.0244 2,906,694 +0.00(+22.00%)
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.