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, 2018 0.0485 0.0485 0.0440 0.0474 1,627,851 +0.00(+3.38%)
Apr 27, 2018 0.0505 0.0510 0.0432 0.0459 1,759,019 -0.00(-8.30%)
Apr 26, 2018 0.0525 0.0525 0.0500 0.0500 303,213 -0.00(-3.85%)
Apr 25, 2018 0.0502 0.0525 0.0490 0.0520 476,523 +0.00(+2.58%)
Apr 24, 2018 0.0507 0.0535 0.0480 0.0507 1,539,528 -0.00(-1.38%)
Apr 23, 2018 0.0503 0.0541 0.0503 0.0514 1,022,698 -0.00(-4.81%)
Apr 20, 2018 0.0551 0.0580 0.0500 0.0540 2,645,311 -0.00(-6.90%)
Apr 19, 2018 0.0600 0.0600 0.0520 0.0580 1,882,862 -0.00(-0.85%)
Apr 18, 2018 0.0616 0.0640 0.0550 0.0585 2,371,999 -0.00(-7.14%)
Apr 17, 2018 0.0625 0.0648 0.0600 0.0630 1,328,593 +0.00(+5.00%)
Apr 16, 2018 0.0550 0.0660 0.0522 0.0600 2,611,457 +0.01(+11.32%)
Apr 13, 2018 0.0525 0.0540 0.0480 0.0539 1,988,031 -0.00(-0.19%)
Apr 12, 2018 0.0529 0.0550 0.0500 0.0540 1,535,278 +0.00(+2.08%)
Apr 11, 2018 0.0495 0.0529 0.0482 0.0529 1,350,621 -0.00(-1.86%)
Apr 10, 2018 0.0503 0.0550 0.0498 0.0539 930,498 -0.00(-2.00%)
Apr 09, 2018 0.0491 0.0562 0.0491 0.0550 313,528 -0.00(-0.36%)
Apr 06, 2018 0.0560 0.0562 0.0515 0.0552 930,656 +0.00(+3.18%)
Apr 05, 2018 0.0505 0.0540 0.0495 0.0535 1,750,553 +0.00(+7.43%)
Apr 04, 2018 0.0542 0.0550 0.0490 0.0498 2,042,085 -0.01(-9.12%)
Apr 03, 2018 0.0568 0.0589 0.0546 0.0548 527,681 -0.00(-5.52%)
Apr 02, 2018 0.0620 0.0620 0.0543 0.0580 1,029,225 +0.00(+1.84%)
Mar 29, 2018 0.0570 0.0570 0.0570 0 -0.00(-0.96%)
Mar 28, 2018 0.0660 0.0660 0.0550 0.0575 2,134,296 -0.01(-10.16%)
Mar 27, 2018 0.0643 0.0660 0.0605 0.0640 1,450,688 -0.00(-3.03%)
Mar 26, 2018 0.0630 0.0679 0.0630 0.0660 1,063,740 -0.00(-2.94%)
Mar 23, 2018 0.0700 0.0700 0.0640 0.0680 2,981,712 -0.00(-1.45%)
Mar 22, 2018 0.0710 0.0710 0.0680 0.0690 1,363,995 -0.00(-2.82%)
Mar 21, 2018 0.0717 0.0720 0.0677 0.0710 1,213,491 -0.00(-0.70%)
Mar 20, 2018 0.0700 0.0720 0.0662 0.0715 1,507,634 +0.00(+3.62%)
Mar 19, 2018 0.0706 0.0735 0.0682 0.0690 1,310,240 -0.00(-2.27%)
Mar 16, 2018 0.0712 0.0720 0.0706 0.0706 361,869 -0.00(-2.62%)
Mar 15, 2018 0.0746 0.0748 0.0700 0.0725 496,854 -0.00(-2.03%)
Mar 14, 2018 0.0690 0.0745 0.0690 0.0740 294,451 +0.00(+0.00%)
Mar 13, 2018 0.0727 0.0750 0.0700 0.0740 1,019,481 +0.00(+1.37%)
Mar 12, 2018 0.0695 0.0740 0.0678 0.0730 418,264 +0.00(+5.19%)
Mar 09, 2018 0.0700 0.0710 0.0685 0.0694 1,143,369 -0.00(-0.86%)
Mar 08, 2018 0.0747 0.0750 0.0690 0.0700 1,277,022 +0.00(+2.34%)
Mar 07, 2018 0.0700 0.0745 0.0658 0.0684 1,407,819 -0.00(-2.29%)
Mar 06, 2018 0.0705 0.0720 0.0662 0.0700 1,104,310 -0.00(-0.71%)
Mar 05, 2018 0.0715 0.0720 0.0630 0.0705 2,780,273 -0.00(-0.70%)
Mar 02, 2018 0.0700 0.0718 0.0672 0.0710 1,359,059 -0.00(-1.39%)
Mar 01, 2018 0.0760 0.0760 0.0700 0.0720 755,783 +0.00(+0.56%)
Feb 28, 2018 0.0730 0.0755 0.0710 0.0716 915,491 -0.00(-1.92%)
Feb 27, 2018 0.0779 0.0795 0.0730 0.0730 1,099,730 -0.00(-6.29%)
Feb 26, 2018 0.0800 0.0810 0.0750 0.0779 1,011,179 -0.00(-2.63%)
Feb 23, 2018 0.0795 0.0810 0.0750 0.0800 1,189,741 -0.00(-1.23%)
Feb 22, 2018 0.0860 0.0860 0.0782 0.0810 2,063,278 -0.00(-3.57%)
Feb 21, 2018 0.0895 0.0877 0.0830 0.0840 462,148 -0.00(-4.27%)
Feb 20, 2018 0.0855 0.0895 0.0838 0.0877 1,461,658 -0.00(-0.74%)
Feb 16, 2018 0.0884 0.0884 0.0884 0 -0.00(-1.78%)
Feb 15, 2018 0.0913 0.0950 0.0860 0.0900 1,422,273 -0.00(-1.10%)
Feb 14, 2018 0.0903 0.0920 0.0860 0.0910 4,137,518 +0.01(+8.33%)
Feb 13, 2018 0.0850 0.0860 0.0802 0.0840 1,055,097 +0.00(+4.74%)
Feb 12, 2018 0.0850 0.0850 0.0790 0.0802 1,430,933 +0.00(+1.52%)
Feb 09, 2018 0.0850 0.0850 0.0770 0.0790 2,278,775 -0.01(-7.06%)
Feb 08, 2018 0.0910 0.0930 0.0812 0.0850 2,167,038 -0.01(-6.59%)
Feb 07, 2018 0.0935 0.0950 0.0850 0.0910 2,851,712 -0.00(-1.62%)
Feb 06, 2018 0.0900 0.0950 0.0830 0.0925 2,425,827 +0.01(+7.81%)
Feb 05, 2018 0.0750 0.0930 0.0730 0.0858 7,329,745 +0.01(+14.71%)
Feb 02, 2018 0.0710 0.0750 0.0700 0.0748 2,486,401 +0.00(+4.62%)
Feb 01, 2018 0.0754 0.0754 0.0710 0.0715 1,850,661 -0.00(-3.57%)
Jan 31, 2018 0.0755 0.0767 0.0721 0.0741 3,149,439 -0.00(-1.85%)
Jan 30, 2018 0.0775 0.0775 0.0775 0.0756 1,725,637 -0.00(-2.52%)
Jan 29, 2018 0.0800 0.0810 0.0740 0.0775 1,211,181 -0.00(-4.32%)
Jan 26, 2018 0.0775 0.0811 0.0752 0.0810 2,624,175 +0.00(+4.52%)
Jan 25, 2018 0.0707 0.0825 0.0698 0.0775 3,548,504 +0.01(+10.71%)
Jan 24, 2018 0.0732 0.0750 0.0690 0.0700 3,184,758 -0.00(-2.31%)
Jan 23, 2018 0.0800 0.0820 0.0705 0.0717 3,139,614 -0.00(-4.59%)
Jan 22, 2018 0.0800 0.0830 0.0750 0.0751 1,288,275 -0.00(-6.13%)
Jan 19, 2018 0.0815 0.0815 0.0750 0.0800 1,425,816 +0.00(+0.00%)
Jan 18, 2018 0.0892 0.0892 0.0760 0.0800 4,615,076 -0.01(-10.49%)
Jan 17, 2018 0.0800 0.0943 0.0771 0.0894 3,738,903 +0.01(+11.72%)
Jan 16, 2018 0.0925 0.0950 0.0800 0.0800 2,832,837 -0.01(-11.11%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.01(+8.43%)
Jan 11, 2018 0.0760 0.0878 0.0755 0.0830 3,659,429 +0.01(+8.50%)
Jan 10, 2018 0.0820 0.0825 0.0751 0.0765 2,746,894 -0.00(-5.09%)
Jan 09, 2018 0.0837 0.0880 0.0801 0.0806 2,517,063 -0.00(-1.10%)
Jan 08, 2018 0.0765 0.0860 0.0700 0.0815 4,335,893 +0.01(+11.64%)
Jan 05, 2018 0.0750 0.0780 0.0628 0.0730 6,223,714 -0.00(-5.81%)
Jan 04, 2018 0.1186 0.1190 0.0575 0.0775 24,155,746 -0.04(-32.61%)
Jan 03, 2018 0.1200 0.1245 0.0960 0.1150 7,384,256 -0.00(-4.09%)
Jan 02, 2018 0.1400 0.1400 0.1150 0.1199 3,904,607 -0.01(-7.39%)
Dec 29, 2017 0.1295 0.1295 0.1295 0 +0.01(+10.65%)
Dec 28, 2017 0.0950 0.1199 0.0927 0.1170 5,434,345 +0.02(+19.39%)
Dec 27, 2017 0.1000 0.1025 0.0915 0.0980 1,458,138 -0.00(-1.01%)
Dec 26, 2017 0.0990 0.1050 0.0975 0.0990 1,175,474 +0.00(+2.06%)
Dec 22, 2017 0.0910 0.1000 0.0905 0.0970 2,444,675 +0.01(+6.59%)
Dec 21, 2017 0.0915 0.0915 0.0870 0.0910 785,939 +0.00(+0.00%)
Dec 20, 2017 0.0940 0.0940 0.0900 0.0910 767,837 -0.00(-0.11%)
Dec 19, 2017 0.0930 0.0950 0.0874 0.0911 1,178,359 -0.00(-3.09%)
Dec 18, 2017 0.0965 0.1003 0.0911 0.0940 1,170,925 -0.01(-5.05%)
Dec 15, 2017 0.1075 0.1075 0.0930 0.0990 1,159,566 +0.00(+0.00%)
Dec 14, 2017 0.1047 0.1070 0.0955 0.0990 1,374,118 -0.01(-5.71%)
Dec 13, 2017 0.1025 0.1064 0.1000 0.1050 2,599,981 +0.00(+2.94%)
Dec 12, 2017 0.0959 0.1070 0.0920 0.1020 3,779,552 +0.01(+7.37%)
Dec 11, 2017 0.0950 0.0970 0.0936 0.0950 2,101,699 +0.00(+0.64%)
Dec 08, 2017 0.0930 0.0949 0.0920 0.0944 1,250,651 +0.00(+2.05%)
Dec 07, 2017 0.0900 0.0949 0.0850 0.0925 2,028,772 +0.00(+2.78%)
Dec 06, 2017 0.0950 0.0950 0.0866 0.0900 1,305,001 -0.00(-4.69%)
Dec 05, 2017 0.0910 0.0980 0.0910 0.0944 1,242,263 +0.00(+3.88%)
Dec 04, 2017 0.0800 0.0910 0.0790 0.0909 2,571,939 +0.01(+15.06%)
Dec 01, 2017 0.0760 0.0800 0.0720 0.0790 863,073 +0.00(+1.02%)
Nov 30, 2017 0.0790 0.0790 0.0700 0.0782 1,329,372 -0.00(-1.01%)
Nov 29, 2017 0.0828 0.0830 0.0710 0.0790 2,264,150 -0.00(-5.05%)
Nov 28, 2017 0.0850 0.0880 0.0781 0.0832 1,959,084 -0.00(-0.95%)
Nov 27, 2017 0.0880 0.0932 0.0840 0.0840 1,232,559 -0.00(-5.14%)
Nov 24, 2017 0.0895 0.0950 0.0840 0.0886 955,160 -0.00(-1.61%)
Nov 22, 2017 0.0900 0.0950 0.0873 0.0900 867,363 +0.00(+3.45%)
Nov 21, 2017 0.0900 0.0920 0.0800 0.0870 2,650,495 -0.01(-11.22%)
Nov 20, 2017 0.0975 0.1090 0.0950 0.0980 4,883,362 +0.01(+8.29%)
Nov 17, 2017 0.0770 0.0929 0.0755 0.0905 5,267,629 +0.01(+19.87%)
Nov 16, 2017 0.0740 0.0789 0.0740 0.0755 511,970 +0.00(+2.03%)
Nov 15, 2017 0.0735 0.0769 0.0735 0.0740 1,730,162 +0.00(+3.50%)
Nov 14, 2017 0.0701 0.0760 0.0680 0.0715 1,026,496 +0.00(+1.42%)
Nov 13, 2017 0.0770 0.0779 0.0700 0.0705 1,566,587 -0.01(-8.32%)
Nov 10, 2017 0.0800 0.0835 0.0760 0.0769 1,313,369 -0.00(-3.88%)
Nov 09, 2017 0.0740 0.0805 0.0739 0.0800 2,537,286 +0.01(+8.25%)
Nov 08, 2017 0.0675 0.0740 0.0670 0.0739 1,664,511 +0.01(+11.97%)
Nov 07, 2017 0.0689 0.0690 0.0610 0.0660 2,142,474 -0.00(-4.35%)
Nov 06, 2017 0.0690 0.0690 0.0651 0.0690 1,072,416 +0.00(+1.47%)
Nov 03, 2017 0.0690 0.0690 0.0660 0.0680 1,041,410 -0.00(-2.86%)
Nov 02, 2017 0.0691 0.0704 0.0660 0.0700 319,568 +0.00(+0.00%)
Nov 01, 2017 0.0689 0.0715 0.0680 0.0700 648,439 +0.00(+3.02%)
Oct 31, 2017 0.0651 0.0725 0.0651 0.0679 656,506 +0.00(+7.86%)
Oct 30, 2017 0.0690 0.0705 0.0625 0.0630 924,455 -0.00(-6.32%)
Oct 27, 2017 0.0730 0.0730 0.0640 0.0673 1,194,081 -0.00(-6.60%)
Oct 26, 2017 0.0750 0.0750 0.0610 0.0720 1,201,513 -0.00(-2.70%)
Oct 25, 2017 0.0765 0.0765 0.0695 0.0740 644,062 -0.00(-0.67%)
Oct 24, 2017 0.0692 0.0750 0.0692 0.0745 562,687 +0.00(+4.63%)
Oct 23, 2017 0.0735 0.0735 0.0695 0.0712 604,681 -0.00(-1.79%)
Oct 20, 2017 0.0700 0.0750 0.0695 0.0725 392,513 +0.00(+1.97%)
Oct 19, 2017 0.0750 0.0763 0.0700 0.0711 419,739 -0.00(-5.20%)
Oct 18, 2017 0.0766 0.0780 0.0725 0.0750 616,975 -0.00(-5.66%)
Oct 17, 2017 0.0781 0.0835 0.0732 0.0795 823,072 -0.00(-0.63%)
Oct 16, 2017 0.0870 0.0870 0.0700 0.0800 1,628,163 -0.01(-5.88%)
Oct 13, 2017 0.0859 0.0900 0.0850 0.0850 2,714,705 +0.00(+0.24%)
Oct 12, 2017 0.0707 0.0850 0.0707 0.0848 3,236,226 +0.01(+21.14%)
Oct 11, 2017 0.0650 0.0750 0.0649 0.0700 2,911,579 +0.01(+7.86%)
Oct 10, 2017 0.0532 0.0690 0.0532 0.0649 3,001,452 +0.01(+17.47%)
Oct 09, 2017 0.0630 0.0670 0.0520 0.0553 4,021,488 -0.01(-12.30%)
Oct 06, 2017 0.0720 0.0720 0.0595 0.0630 5,301,559 -0.01(-11.52%)
Oct 05, 2017 0.0704 0.0750 0.0704 0.0712 1,178,341 -0.00(-2.43%)
Oct 04, 2017 0.0771 0.0789 0.0704 0.0730 1,518,764 -0.00(-4.98%)
Oct 03, 2017 0.0800 0.0800 0.0740 0.0768 1,106,545 -0.00(-2.17%)
Oct 02, 2017 0.0843 0.0843 0.0767 0.0785 1,507,252 -0.00(-4.85%)
Sep 29, 2017 0.0785 0.0825 0.0758 0.0825 1,151,534 +0.01(+8.55%)
Sep 28, 2017 0.0793 0.0793 0.0731 0.0760 1,160,152 -0.00(-4.16%)
Sep 27, 2017 0.0759 0.0795 0.0734 0.0793 414,362 +0.00(+4.34%)
Sep 26, 2017 0.0771 0.0800 0.0730 0.0760 629,483 +0.00(+0.00%)
Sep 25, 2017 0.0784 0.0820 0.0730 0.0760 2,116,470 -0.00(-2.56%)
Sep 22, 2017 0.0800 0.0866 0.0761 0.0780 2,507,406 -0.00(-2.50%)
Sep 21, 2017 0.0880 0.0880 0.0780 0.0800 4,485,342 -0.01(-9.09%)
Sep 20, 2017 0.0890 0.0950 0.0850 0.0880 1,241,117 -0.00(-4.59%)
Sep 19, 2017 0.0935 0.0935 0.0870 0.0922 583,205 +0.00(+2.48%)
Sep 18, 2017 0.0940 0.0990 0.0850 0.0900 2,954,256 -0.01(-5.26%)
Sep 15, 2017 0.1035 0.1050 0.0950 0.0950 893,301 -0.01(-6.86%)
Sep 14, 2017 0.0990 0.1020 0.0990 0.1020 535,250 +0.00(+3.03%)
Sep 13, 2017 0.1020 0.1020 0.0960 0.0990 1,274,140 -0.00(-2.94%)
Sep 12, 2017 0.0993 0.1020 0.0993 0.1020 724,482 +0.00(+2.04%)
Sep 11, 2017 0.0953 0.1020 0.0950 0.1000 1,607,480 +0.00(+3.05%)
Sep 08, 2017 0.0970 0.1020 0.0950 0.0970 1,048,692 -0.00(-2.90%)
Sep 07, 2017 0.1000 0.1020 0.0950 0.0999 641,258 +0.00(+2.67%)
Sep 06, 2017 0.1045 0.1070 0.0930 0.0973 1,966,154 -0.01(-9.07%)
Sep 05, 2017 0.1050 0.1085 0.0935 0.1070 868,743 +0.01(+9.80%)
Sep 01, 2017 0.1080 0.1080 0.0930 0.0974 1,334,009 -0.00(-3.99%)
Aug 31, 2017 0.0995 0.1030 0.0945 0.1015 1,306,281 +0.01(+7.10%)
Aug 30, 2017 0.0940 0.0998 0.0925 0.0948 653,054 +0.00(+1.90%)
Aug 29, 2017 0.1017 0.1030 0.0910 0.0930 1,412,423 -0.01(-5.39%)
Aug 28, 2017 0.1095 0.1095 0.0922 0.0983 3,373,326 -0.01(-7.35%)
Aug 25, 2017 0.1060 0.1100 0.1000 0.1061 1,410,664 +0.00(+0.57%)
Aug 24, 2017 0.1070 0.1090 0.1020 0.1055 666,018 -0.00(-4.09%)
Aug 23, 2017 0.1130 0.1160 0.1060 0.1100 2,119,864 -0.00(-0.90%)
Aug 22, 2017 0.1100 0.1150 0.1050 0.1110 1,355,190 -0.00(-0.89%)
Aug 21, 2017 0.0960 0.1200 0.0925 0.1120 2,493,390 +0.02(+21.48%)
Aug 18, 2017 0.0935 0.0980 0.0850 0.0922 1,229,683 +0.00(+0.27%)
Aug 17, 2017 0.0950 0.1020 0.0712 0.0920 8,137,870 -0.01(-7.87%)
Aug 16, 2017 0.1010 0.1030 0.0950 0.0998 2,212,240 -0.00(-2.16%)
Aug 15, 2017 0.1100 0.1100 0.1010 0.1020 1,988,181 -0.01(-5.12%)
Aug 14, 2017 0.1100 0.1170 0.1050 0.1075 1,391,511 -0.00(-0.46%)
Aug 11, 2017 0.1050 0.1130 0.1030 0.1080 1,554,314 +0.00(+2.86%)
Aug 10, 2017 0.1173 0.1200 0.1050 0.1050 1,412,969 -0.01(-4.98%)
Aug 09, 2017 0.1220 0.1240 0.1070 0.1105 2,083,750 -0.01(-7.95%)
Aug 08, 2017 0.1125 0.1299 0.1105 0.1200 1,706,531 +0.01(+6.32%)
Aug 07, 2017 0.1200 0.1250 0.1120 0.1129 1,662,222 -0.01(-5.92%)
Aug 04, 2017 0.1100 0.1250 0.1090 0.1200 3,960,357 +0.01(+13.10%)
Aug 03, 2017 0.1305 0.1400 0.1050 0.1061 10,977,955 -0.03(-19.50%)
Aug 02, 2017 0.1495 0.1540 0.1105 0.1318 12,038,232 -0.02(-12.76%)
Aug 01, 2017 0.1542 0.1600 0.1480 0.1511 1,408,421 -0.00(-2.53%)
Jul 31, 2017 0.1590 0.1650 0.1500 0.1550 1,551,106 +0.00(+0.32%)
Jul 28, 2017 0.1600 0.1600 0.1512 0.1545 1,121,452 +0.00(+0.98%)
Jul 27, 2017 0.1600 0.1650 0.1515 0.1530 2,296,792 -0.01(-3.85%)
Jul 26, 2017 0.1655 0.1680 0.1520 0.1591 1,731,847 -0.01(-3.85%)
Jul 25, 2017 0.1540 0.1700 0.1531 0.1655 2,264,284 +0.01(+3.44%)
Jul 24, 2017 0.1700 0.1720 0.1560 0.1600 3,895,797 -0.02(-10.11%)
Jul 21, 2017 0.1800 0.1880 0.1725 0.1780 1,664,191 +0.00(+2.65%)
Jul 20, 2017 0.1700 0.1848 0.1690 0.1734 2,540,920 +0.01(+4.08%)
Jul 19, 2017 0.1730 0.1745 0.1610 0.1666 1,660,114 -0.00(-2.57%)
Jul 18, 2017 0.1646 0.1951 0.1510 0.1710 8,990,759 +0.01(+4.08%)
Jul 17, 2017 0.1895 0.1950 0.1500 0.1643 7,427,718 -0.02(-10.22%)
Jul 14, 2017 0.2090 0.1642 0.1830 8,153,723 -0.02(-8.04%)
Jul 13, 2017 0.2230 0.2230 0.1915 0.1990 5,405,393 -0.01(-6.13%)
Jul 12, 2017 0.2020 0.2310 0.1950 0.2120 6,899,899 +0.02(+9.84%)
Jul 11, 2017 0.2085 0.2085 0.1850 0.1930 8,909,488 -0.01(-5.81%)
Jul 10, 2017 0.1525 0.2070 0.1500 0.2049 12,935,679 +0.05(+33.49%)
Jul 07, 2017 0.1580 0.1595 0.1495 0.1535 1,327,298 +0.00(+2.33%)
Jul 06, 2017 0.1590 0.1590 0.1390 0.1500 2,875,324 -0.00(-1.32%)
Jul 05, 2017 0.1694 0.1735 0.1340 0.1520 7,050,467 -0.02(-9.95%)
Jul 03, 2017 0.1900 0.1900 0.1620 0.1688 6,181,619 +0.01(+5.50%)
Jun 30, 2017 0.1699 0.1245 0.1600 19,765,212 +0.04(+28.51%)
Jun 29, 2017 0.1267 0.1267 0.1180 0.1245 2,626,747 +0.00(+3.08%)
Jun 28, 2017 0.1291 0.1295 0.1175 0.1208 1,714,576 -0.01(-6.30%)
Jun 27, 2017 0.1268 0.1295 0.1191 0.1289 2,812,659 +0.00(+1.50%)
Jun 26, 2017 0.1220 0.1270 0.1155 0.1270 2,216,608 +0.01(+5.83%)
Jun 23, 2017 0.1040 0.1263 0.1024 0.1200 5,034,924 +0.02(+17.65%)
Jun 22, 2017 0.0999 0.1050 0.0951 0.1020 2,262,385 +0.01(+5.81%)
Jun 21, 2017 0.1071 0.1100 0.0955 0.0964 2,939,862 -0.01(-8.19%)
Jun 20, 2017 0.1125 0.1150 0.1050 0.1050 850,082 -0.00(-4.46%)
Jun 19, 2017 0.1163 0.1175 0.1050 0.1099 2,862,014 -0.01(-4.43%)
Jun 16, 2017 0.1159 0.1170 0.1081 0.1150 3,253,419 +0.00(+0.88%)
Jun 15, 2017 0.1138 0.1177 0.1130 0.1140 1,686,015 +0.00(+0.35%)
Jun 14, 2017 0.1174 0.1184 0.1007 0.1136 2,026,331 -0.00(-3.07%)
Jun 13, 2017 0.1180 0.1200 0.1135 0.1172 2,185,250 -0.00(-2.33%)
Jun 12, 2017 0.1262 0.1285 0.1127 0.1200 4,558,060 -0.01(-5.96%)
Jun 09, 2017 0.1165 0.1286 0.1153 0.1276 7,627,037 +0.02(+14.44%)
Jun 08, 2017 0.1094 0.1315 0.1010 0.1115 10,970,542 +0.00(+4.21%)
Jun 07, 2017 0.0994 0.1150 0.0935 0.1070 9,569,518 +0.01(+9.74%)
Jun 06, 2017 0.0750 0.0975 0.0695 0.0975 14,028,685 +0.02(+30.70%)
Jun 05, 2017 0.0750 0.0780 0.0740 0.0746 2,311,724 +0.00(+0.07%)
Jun 02, 2017 0.0755 0.0770 0.0696 0.0746 4,281,909 -0.00(-0.60%)
Jun 01, 2017 0.0714 0.0753 0.0665 0.0750 4,303,870 +0.00(+7.14%)
May 31, 2017 0.0630 0.0720 0.0630 0.0700 4,069,908 +0.01(+9.20%)
May 30, 2017 0.0560 0.0675 0.0535 0.0641 5,086,935 +0.01(+26.93%)
May 26, 2017 0.0520 0.0576 0.0500 0.0505 2,974,977 -0.00(-3.07%)
May 25, 2017 0.0580 0.0580 0.0520 0.0521 835,719 -0.01(-9.53%)
May 24, 2017 0.0600 0.0605 0.0520 0.0576 1,358,555 -0.00(-3.70%)
May 23, 2017 0.0580 0.0600 0.0540 0.0598 1,480,437 +0.00(+3.79%)
May 22, 2017 0.0570 0.0580 0.0510 0.0576 1,761,118 +0.00(+1.08%)
May 19, 2017 0.0503 0.0580 0.0500 0.0570 566,431 +0.00(+7.55%)
May 18, 2017 0.0512 0.0549 0.0510 0.0530 513,325 +0.00(+3.82%)
May 17, 2017 0.0534 0.0575 0.0500 0.0511 2,256,163 -0.01(-9.64%)
May 16, 2017 0.0570 0.0590 0.0535 0.0565 783,830 -0.00(-0.35%)
May 15, 2017 0.0600 0.0600 0.0543 0.0567 2,326,409 +0.00(+5.00%)
May 12, 2017 0.0600 0.0629 0.0485 0.0540 7,818,226 -0.01(-11.48%)
May 11, 2017 0.0650 0.0670 0.0592 0.0610 1,390,949 -0.00(-6.15%)
May 10, 2017 0.0656 0.0679 0.0642 0.0650 1,213,798 +0.00(+1.56%)
May 09, 2017 0.0665 0.0737 0.0585 0.0640 4,364,573 -0.00(-6.84%)
May 08, 2017 0.0665 0.0720 0.0635 0.0687 2,568,293 +0.00(+4.89%)
May 05, 2017 0.0650 0.0695 0.0585 0.0655 2,595,173 +0.00(+0.77%)
May 04, 2017 0.0698 0.0700 0.0628 0.0650 1,578,451 -0.00(-6.47%)
May 03, 2017 0.0682 0.0738 0.0649 0.0695 8,430,063 +0.00(+0.87%)
May 02, 2017 0.0620 0.0700 0.0620 0.0689 8,378,806 +0.01(+10.24%)
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.