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, 2019 0.0209 0.0235 0.0209 0.0220 1,145,380 -0.00(-3.51%)
Apr 29, 2019 0.0200 0.0240 0.0200 0.0228 3,331,278 +0.00(+3.64%)
Apr 26, 2019 0.0214 0.0230 0.0200 0.0220 2,864,500 +0.00(+0.00%)
Apr 25, 2019 0.0215 0.0234 0.0211 0.0220 3,058,910 -0.00(-5.58%)
Apr 24, 2019 0.0251 0.0260 0.0219 0.0233 2,893,975 -0.00(-2.92%)
Apr 23, 2019 0.0250 0.0250 0.0240 0.0240 674,975 -0.00(-2.04%)
Apr 22, 2019 0.0231 0.0250 0.0224 0.0245 1,624,406 +0.00(+0.00%)
Apr 18, 2019 0.0231 0.0250 0.0231 0.0245 779,600 +0.00(+0.00%)
Apr 17, 2019 0.0238 0.0250 0.0225 0.0245 985,995 +0.00(+2.08%)
Apr 16, 2019 0.0220 0.0260 0.0220 0.0240 1,989,843 -0.00(-9.43%)
Apr 15, 2019 0.0290 0.0290 0.0215 0.0265 5,292,157 +0.00(+6.00%)
Apr 12, 2019 0.0260 0.0269 0.0235 0.0250 1,150,300 +0.00(+5.49%)
Apr 11, 2019 0.0250 0.0270 0.0235 0.0237 2,390,221 -0.00(-4.05%)
Apr 10, 2019 0.0233 0.0250 0.0233 0.0247 2,268,129 +0.00(+9.29%)
Apr 09, 2019 0.0230 0.0235 0.0220 0.0226 963,671 -0.00(-0.44%)
Apr 08, 2019 0.0230 0.0250 0.0220 0.0227 2,220,519 -0.00(-1.30%)
Apr 05, 2019 0.0268 0.0268 0.0230 0.0230 677,500 -0.00(-4.17%)
Apr 04, 2019 0.0230 0.0250 0.0230 0.0240 958,754 +0.00(+0.84%)
Apr 03, 2019 0.0240 0.0245 0.0233 0.0238 658,454 +0.00(+1.71%)
Apr 02, 2019 0.0233 0.0260 0.0225 0.0234 1,467,160 -0.00(-4.88%)
Apr 01, 2019 0.0232 0.0250 0.0213 0.0246 1,278,212 +0.00(+0.82%)
Mar 29, 2019 0.0250 0.0255 0.0232 0.0244 2,916,300 -0.00(-2.40%)
Mar 28, 2019 0.0245 0.0290 0.0240 0.0250 1,081,144 -0.00(-1.96%)
Mar 27, 2019 0.0250 0.0295 0.0250 0.0255 1,480,253 -0.00(-12.07%)
Mar 26, 2019 0.0298 0.0298 0.0265 0.0290 532,671 +0.00(+4.32%)
Mar 25, 2019 0.0297 0.0300 0.0269 0.0278 2,377,967 +0.00(+3.73%)
Mar 22, 2019 0.0220 0.0282 0.0220 0.0268 2,718,300 +0.00(+5.93%)
Mar 21, 2019 0.0275 0.0275 0.0250 0.0253 1,008,519 -0.00(-4.17%)
Mar 20, 2019 0.0275 0.0275 0.0260 0.0264 628,756 -0.00(-0.75%)
Mar 19, 2019 0.0283 0.0298 0.0264 0.0266 911,676 -0.00(-6.01%)
Mar 18, 2019 0.0275 0.0298 0.0260 0.0283 1,334,855 +0.00(+4.04%)
Mar 15, 2019 0.0265 0.0278 0.0210 0.0272 1,516,500 +0.00(+4.62%)
Mar 14, 2019 0.0260 0.0270 0.0220 0.0260 1,446,153 +0.00(+4.00%)
Mar 13, 2019 0.0269 0.0295 0.0211 0.0250 4,975,837 -0.00(-7.41%)
Mar 12, 2019 0.0263 0.0335 0.0260 0.0270 2,237,169 +0.00(+2.66%)
Mar 11, 2019 0.0280 0.0280 0.0260 0.0263 2,519,955 -0.00(-6.07%)
Mar 08, 2019 0.0325 0.0328 0.0270 0.0280 2,956,000 -0.00(-8.79%)
Mar 07, 2019 0.0340 0.0350 0.0301 0.0307 5,183,979 -0.00(-2.54%)
Mar 06, 2019 0.0291 0.0370 0.0290 0.0315 10,645,538 +0.00(+10.53%)
Mar 05, 2019 0.0270 0.0290 0.0265 0.0285 2,105,628 +0.00(+8.78%)
Mar 04, 2019 0.0260 0.0280 0.0255 0.0262 1,205,363 -0.00(-0.38%)
Mar 01, 2019 0.0280 0.0280 0.0250 0.0263 1,211,900 -0.00(-6.07%)
Feb 28, 2019 0.0271 0.0300 0.0262 0.0280 2,220,743 +0.00(+6.06%)
Feb 27, 2019 0.0300 0.0300 0.0253 0.0264 2,291,396 -0.00(-1.12%)
Feb 26, 2019 0.0291 0.0311 0.0200 0.0267 8,392,577 -0.00(-8.56%)
Feb 25, 2019 0.0320 0.0320 0.0290 0.0292 2,757,669 -0.00(-11.52%)
Feb 22, 2019 0.0323 0.0345 0.0305 0.0330 1,481,600 +0.00(+6.45%)
Feb 21, 2019 0.0345 0.0345 0.0290 0.0310 3,362,676 -0.00(-8.82%)
Feb 20, 2019 0.0310 0.0345 0.0300 0.0340 2,303,315 +0.00(+9.68%)
Feb 19, 2019 0.0300 0.0395 0.0299 0.0310 3,271,543 +0.00(+3.33%)
Feb 15, 2019 0.0330 0.0330 0.0300 0.0300 2,960,700 -0.00(-7.69%)
Feb 14, 2019 0.0320 0.0340 0.0310 0.0325 3,598,567 -0.00(-4.41%)
Feb 13, 2019 0.0445 0.0445 0.0320 0.0340 3,209,324 -0.01(-14.79%)
Feb 12, 2019 0.0370 0.0470 0.0350 0.0399 2,177,262 +0.00(+11.14%)
Feb 11, 2019 0.0410 0.0410 0.0320 0.0359 1,667,276 -0.01(-12.44%)
Feb 08, 2019 0.0454 0.0454 0.0400 0.0410 822,800 -0.00(-2.38%)
Feb 07, 2019 0.0390 0.0423 0.0380 0.0420 699,639 +0.00(+10.53%)
Feb 06, 2019 0.0360 0.0410 0.0360 0.0380 1,241,468 -0.00(-5.00%)
Feb 05, 2019 0.0400 0.0430 0.0370 0.0400 1,590,502 +0.00(+0.00%)
Feb 04, 2019 0.0430 0.0450 0.0399 0.0400 2,712,906 -0.00(-2.44%)
Feb 01, 2019 0.0360 0.0430 0.0360 0.0410 1,711,200 +0.01(+13.89%)
Jan 31, 2019 0.0376 0.0390 0.0300 0.0360 6,904,442 -0.01(-20.00%)
Jan 30, 2019 0.0415 0.0450 0.0415 0.0450 738,537 +0.00(+8.43%)
Jan 29, 2019 0.0354 0.0450 0.0347 0.0415 2,641,628 +0.01(+16.90%)
Jan 28, 2019 0.0383 0.0385 0.0340 0.0355 2,456,090 -0.00(-7.79%)
Jan 25, 2019 0.0370 0.0394 0.0360 0.0385 833,600 +0.00(+4.05%)
Jan 24, 2019 0.0386 0.0392 0.0370 0.0370 956,858 -0.00(-2.89%)
Jan 23, 2019 0.0394 0.0394 0.0381 0.0381 714,442 -0.00(-3.30%)
Jan 22, 2019 0.0420 0.0420 0.0380 0.0394 348,976 +0.00(+3.68%)
Jan 18, 2019 0.0390 0.0416 0.0380 0.0380 692,100 -0.00(-5.47%)
Jan 17, 2019 0.0377 0.0430 0.0377 0.0402 458,287 +0.00(+5.79%)
Jan 16, 2019 0.0392 0.0445 0.0379 0.0380 2,038,424 -0.00(-4.28%)
Jan 15, 2019 0.0400 0.0429 0.0340 0.0397 1,617,779 -0.00(-0.75%)
Jan 14, 2019 0.0425 0.0442 0.0392 0.0400 1,577,935 -0.00(-3.61%)
Jan 11, 2019 0.0429 0.0450 0.0415 0.0415 429,800 -0.00(-5.68%)
Jan 10, 2019 0.0420 0.0445 0.0416 0.0440 784,825 +0.00(+5.01%)
Jan 09, 2019 0.0472 0.0472 0.0419 0.0419 987,092 -0.00(-6.89%)
Jan 08, 2019 0.0410 0.0470 0.0400 0.0450 635,116 +0.00(+12.22%)
Jan 07, 2019 0.0480 0.0480 0.0400 0.0401 1,428,704 -0.01(-14.68%)
Jan 04, 2019 0.0440 0.0480 0.0440 0.0470 657,900 +0.00(+1.08%)
Jan 03, 2019 0.0454 0.0490 0.0454 0.0465 936,478 +0.00(+1.09%)
Jan 02, 2019 0.0375 0.0462 0.0375 0.0460 2,179,233 +0.01(+18.56%)
Dec 31, 2018 0.0401 0.0416 0.0346 0.0388 4,441,600 -0.00(-8.06%)
Dec 28, 2018 0.0450 0.0480 0.0371 0.0422 2,011,300 -0.00(-7.86%)
Dec 27, 2018 0.0485 0.0485 0.0380 0.0458 2,651,276 -0.00(-4.38%)
Dec 26, 2018 0.0453 0.0480 0.0410 0.0479 750,968 +0.00(+3.01%)
Dec 24, 2018 0.0471 0.0500 0.0454 0.0465 824,500 -0.00(-4.32%)
Dec 21, 2018 0.0590 0.0590 0.0471 0.0486 1,028,800 -0.01(-11.64%)
Dec 20, 2018 0.0490 0.0551 0.0466 0.0550 2,418,610 +0.01(+20.61%)
Dec 19, 2018 0.0530 0.0530 0.0441 0.0456 792,004 -0.00(-6.94%)
Dec 18, 2018 0.0440 0.0490 0.0410 0.0490 586,561 +0.01(+13.16%)
Dec 17, 2018 0.0455 0.0478 0.0402 0.0433 1,722,403 -0.00(-6.07%)
Dec 14, 2018 0.0480 0.0545 0.0455 0.0461 1,192,500 -0.00(-5.92%)
Dec 13, 2018 0.0489 0.0510 0.0481 0.0490 500,625 +0.00(+0.00%)
Dec 12, 2018 0.0470 0.0490 0.0467 0.0490 1,293,431 +0.00(+3.59%)
Dec 11, 2018 0.0488 0.0500 0.0470 0.0473 1,091,749 -0.00(-3.47%)
Dec 10, 2018 0.0510 0.0545 0.0460 0.0490 1,017,417 -0.00(-2.00%)
Dec 07, 2018 0.0525 0.0525 0.0450 0.0500 2,993,100 -0.00(-1.38%)
Dec 06, 2018 0.0555 0.0590 0.0500 0.0507 3,503,787 -0.01(-11.05%)
Dec 04, 2018 0.0620 0.0625 0.0550 0.0570 516,300 -0.00(-6.25%)
Dec 03, 2018 0.0595 0.0633 0.0556 0.0608 998,729 +0.00(+6.48%)
Nov 30, 2018 0.0537 0.0595 0.0526 0.0571 1,396,900 +0.00(+7.74%)
Nov 29, 2018 0.0549 0.0595 0.0520 0.0530 1,146,239 -0.00(-5.36%)
Nov 28, 2018 0.0590 0.0595 0.0547 0.0560 1,832,905 -0.00(-5.08%)
Nov 27, 2018 0.0640 0.0640 0.0540 0.0590 2,457,707 -0.00(-6.05%)
Nov 26, 2018 0.0650 0.0650 0.0595 0.0628 1,551,824 -0.00(-1.57%)
Nov 23, 2018 0.0630 0.0650 0.0625 0.0638 194,100 -0.00(-1.85%)
Nov 21, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 20, 2018 0.0691 0.0694 0.0640 0.0650 928,227 -0.00(-6.34%)
Nov 19, 2018 0.0669 0.0694 0.0641 0.0694 827,983 +0.01(+8.44%)
Nov 16, 2018 0.0678 0.0678 0.0610 0.0640 1,132,900 -0.00(-4.48%)
Nov 15, 2018 0.0715 0.0720 0.0615 0.0670 2,224,453 -0.01(-7.20%)
Nov 14, 2018 0.0771 0.0780 0.0642 0.0722 5,747,573 -0.00(-5.12%)
Nov 13, 2018 0.0770 0.0830 0.0725 0.0761 11,842,591 +0.01(+7.49%)
Nov 12, 2018 0.0640 0.0725 0.0600 0.0708 7,734,666 +0.01(+12.92%)
Nov 09, 2018 0.0620 0.0640 0.0562 0.0627 918,200 -0.00(-0.16%)
Nov 08, 2018 0.0631 0.0640 0.0575 0.0628 1,164,051 -0.00(-0.32%)
Nov 07, 2018 0.0618 0.0700 0.0618 0.0630 2,796,634 +0.00(+3.62%)
Nov 06, 2018 0.0510 0.0610 0.0510 0.0608 2,468,104 +0.01(+19.22%)
Nov 05, 2018 0.0465 0.0510 0.0460 0.0510 953,978 +0.00(+8.51%)
Nov 02, 2018 0.0500 0.0500 0.0450 0.0470 1,186,400 -0.00(-6.00%)
Nov 01, 2018 0.0519 0.0519 0.0480 0.0500 427,332 -0.00(-2.91%)
Oct 31, 2018 0.0548 0.0560 0.0480 0.0515 884,654 +0.00(+0.98%)
Oct 30, 2018 0.0525 0.0560 0.0500 0.0510 1,427,320 -0.00(-0.20%)
Oct 29, 2018 0.0545 0.0560 0.0510 0.0511 1,021,725 -0.00(-6.24%)
Oct 26, 2018 0.0515 0.0560 0.0500 0.0545 954,400 +0.00(+8.78%)
Oct 25, 2018 0.0500 0.0560 0.0490 0.0501 1,726,888 -0.00(-1.76%)
Oct 24, 2018 0.0550 0.0550 0.0500 0.0510 1,450,199 -0.00(-7.27%)
Oct 23, 2018 0.0540 0.0575 0.0500 0.0550 1,584,454 -0.00(-3.51%)
Oct 22, 2018 0.0546 0.0600 0.0540 0.0570 918,173 +0.00(+4.78%)
Oct 19, 2018 0.0583 0.0630 0.0522 0.0544 2,789,600 -0.00(-7.80%)
Oct 18, 2018 0.0585 0.0620 0.0575 0.0590 414,635 +0.00(+1.03%)
Oct 17, 2018 0.0650 0.0650 0.0572 0.0584 1,524,186 -0.01(-8.61%)
Oct 16, 2018 0.0594 0.0643 0.0576 0.0639 1,047,917 +0.00(+7.94%)
Oct 15, 2018 0.0581 0.0650 0.0572 0.0592 1,803,095 +0.00(+3.50%)
Oct 12, 2018 0.0580 0.0600 0.0570 0.0572 629,400 -0.00(-2.22%)
Oct 11, 2018 0.0580 0.0589 0.0570 0.0585 705,627 +0.00(+0.86%)
Oct 10, 2018 0.0590 0.0610 0.0575 0.0580 814,214 +0.00(+0.87%)
Oct 09, 2018 0.0610 0.0610 0.0560 0.0575 609,838 -0.00(-4.96%)
Oct 08, 2018 0.0610 0.0610 0.0560 0.0605 325,214 -0.00(-0.82%)
Oct 05, 2018 0.0551 0.0610 0.0550 0.0610 1,307,600 +0.00(+8.54%)
Oct 04, 2018 0.0600 0.0600 0.0550 0.0562 679,710 -0.00(-4.75%)
Oct 03, 2018 0.0600 0.0615 0.0580 0.0590 1,270,873 -0.00(-4.84%)
Oct 02, 2018 0.0610 0.0648 0.0590 0.0620 3,021,353 -0.00(-1.43%)
Oct 01, 2018 0.0604 0.0640 0.0604 0.0629 1,403,133 -0.00(-1.72%)
Sep 28, 2018 0.0602 0.0640 0.0600 0.0640 1,705,300 +0.00(+4.07%)
Sep 27, 2018 0.0601 0.0680 0.0600 0.0615 779,515 +0.00(+0.00%)
Sep 26, 2018 0.0620 0.0645 0.0605 0.0615 1,509,877 -0.00(-2.38%)
Sep 25, 2018 0.0660 0.0660 0.0623 0.0630 1,061,451 -0.00(-1.56%)
Sep 24, 2018 0.0690 0.0700 0.0620 0.0640 2,123,099 -0.00(-2.14%)
Sep 21, 2018 0.0640 0.0690 0.0589 0.0654 1,966,300 +0.00(+3.48%)
Sep 20, 2018 0.0582 0.0670 0.0582 0.0632 1,510,964 +0.00(+4.46%)
Sep 19, 2018 0.0598 0.0700 0.0536 0.0605 4,066,596 +0.00(+5.03%)
Sep 18, 2018 0.0575 0.0598 0.0530 0.0576 1,633,655 -0.00(-2.87%)
Sep 17, 2018 0.0625 0.0625 0.0560 0.0593 936,870 -0.00(-1.17%)
Sep 14, 2018 0.0601 0.0650 0.0551 0.0600 934,300 -0.00(-2.44%)
Sep 13, 2018 0.0625 0.0639 0.0600 0.0615 1,266,946 -0.00(-2.38%)
Sep 12, 2018 0.0750 0.0750 0.0600 0.0630 1,079,360 +0.00(+2.44%)
Sep 11, 2018 0.0575 0.0649 0.0520 0.0615 3,051,968 +0.00(+3.36%)
Sep 10, 2018 0.0520 0.0595 0.0500 0.0595 1,864,383 +0.01(+19.00%)
Sep 07, 2018 0.0530 0.0530 0.0471 0.0500 1,923,000 -0.00(-5.66%)
Sep 06, 2018 0.0595 0.0595 0.0465 0.0530 3,171,586 -0.01(-8.62%)
Sep 05, 2018 0.0594 0.0596 0.0560 0.0580 2,789,387 +0.00(+0.00%)
Sep 04, 2018 0.0675 0.0699 0.0566 0.0580 2,979,075 -0.00(-5.69%)
Aug 31, 2018 0.0615 0.0615 0.0615 0 -0.00(-1.44%)
Aug 30, 2018 0.0690 0.0710 0.0561 0.0624 5,978,676 -0.00(-7.00%)
Aug 29, 2018 0.0685 0.0715 0.0625 0.0671 5,482,816 +0.00(+0.45%)
Aug 28, 2018 0.0659 0.0795 0.0605 0.0668 15,787,623 +0.01(+21.68%)
Aug 27, 2018 0.0378 0.0550 0.0377 0.0549 10,574,863 +0.02(+46.01%)
Aug 24, 2018 0.0321 0.0379 0.0308 0.0376 4,154,100 +0.00(+14.29%)
Aug 23, 2018 0.0333 0.0333 0.0275 0.0329 7,847,773 -0.00(-0.30%)
Aug 22, 2018 0.0360 0.0360 0.0300 0.0330 4,038,467 -0.00(-9.34%)
Aug 21, 2018 0.0370 0.0370 0.0342 0.0364 1,381,171 -0.00(-1.62%)
Aug 20, 2018 0.0385 0.0400 0.0342 0.0370 1,640,283 -0.00(-5.13%)
Aug 17, 2018 0.0345 0.0390 0.0345 0.0390 2,066,900 +0.00(+9.86%)
Aug 16, 2018 0.0379 0.0380 0.0330 0.0355 3,186,933 -0.00(-10.13%)
Aug 15, 2018 0.0389 0.0400 0.0352 0.0395 2,143,590 -0.00(-1.25%)
Aug 14, 2018 0.0430 0.0430 0.0383 0.0400 945,335 -0.00(-1.48%)
Aug 13, 2018 0.0458 0.0458 0.0400 0.0406 1,717,585 -0.00(-3.33%)
Aug 10, 2018 0.0410 0.0448 0.0400 0.0420 869,500 +0.00(+0.00%)
Aug 09, 2018 0.0415 0.0440 0.0406 0.0420 814,466 +0.00(+0.72%)
Aug 08, 2018 0.0410 0.0440 0.0410 0.0417 365,910 -0.00(-4.14%)
Aug 07, 2018 0.0410 0.0446 0.0405 0.0435 1,054,561 +0.00(+3.57%)
Aug 06, 2018 0.0422 0.0446 0.0410 0.0420 536,968 +0.00(+1.94%)
Aug 03, 2018 0.0424 0.0440 0.0410 0.0412 879,500 -0.00(-4.85%)
Aug 02, 2018 0.0396 0.0433 0.0396 0.0433 233,881 +0.00(+1.17%)
Aug 01, 2018 0.0416 0.0434 0.0401 0.0428 1,223,329 -0.00(-0.93%)
Jul 31, 2018 0.0397 0.0440 0.0397 0.0432 584,701 +0.00(+8.82%)
Jul 30, 2018 0.0416 0.0440 0.0397 0.0397 1,501,212 -0.00(-4.34%)
Jul 27, 2018 0.0468 0.0468 0.0395 0.0415 4,070,500 -0.01(-11.32%)
Jul 26, 2018 0.0483 0.0495 0.0423 0.0468 2,107,065 -0.00(-4.49%)
Jul 25, 2018 0.0501 0.0520 0.0453 0.0490 1,173,679 -0.00(-3.35%)
Jul 24, 2018 0.0500 0.0550 0.0482 0.0507 1,838,113 +0.00(+1.79%)
Jul 23, 2018 0.0490 0.0550 0.0480 0.0498 2,541,097 +0.00(+5.98%)
Jul 20, 2018 0.0480 0.0484 0.0418 0.0470 1,162,526 -0.00(-1.88%)
Jul 19, 2018 0.0430 0.0480 0.0420 0.0479 1,541,187 +0.00(+8.86%)
Jul 18, 2018 0.0410 0.0450 0.0400 0.0440 1,513,790 +0.00(+6.02%)
Jul 17, 2018 0.0400 0.0420 0.0380 0.0415 1,678,382 +0.00(+6.41%)
Jul 16, 2018 0.0410 0.0422 0.0380 0.0390 1,005,079 -0.00(-4.88%)
Jul 13, 2018 0.0398 0.0410 0.0389 0.0410 945,772 +0.00(+3.54%)
Jul 12, 2018 0.0400 0.0419 0.0391 0.0396 699,598 -0.00(-0.63%)
Jul 11, 2018 0.0390 0.0410 0.0387 0.0398 860,477 +0.00(+3.51%)
Jul 10, 2018 0.0400 0.0418 0.0385 0.0385 1,166,621 -0.00(-7.76%)
Jul 09, 2018 0.0420 0.0435 0.0419 0.0417 1,312,118 -0.00(-0.62%)
Jul 06, 2018 0.0395 0.0420 0.0385 0.0420 1,443,882 +0.00(+5.00%)
Jul 05, 2018 0.0460 0.0460 0.0381 0.0400 4,052,848 -0.00(-6.98%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Jul 02, 2018 0.0438 0.0460 0.0420 0.0420 629,043 -0.00(-4.76%)
Jun 29, 2018 0.0465 0.0490 0.0425 0.0441 1,339,493 -0.00(-5.36%)
Jun 28, 2018 0.0484 0.0500 0.0450 0.0466 780,389 -0.00(-3.72%)
Jun 27, 2018 0.0495 0.0500 0.0465 0.0484 357,544 -0.00(-0.82%)
Jun 26, 2018 0.0460 0.0530 0.0460 0.0488 1,477,514 +0.00(+3.83%)
Jun 25, 2018 0.0420 0.0494 0.0420 0.0470 1,598,224 +0.00(+2.62%)
Jun 22, 2018 0.0460 0.0475 0.0420 0.0458 1,784,584 -0.00(-1.51%)
Jun 21, 2018 0.0474 0.0475 0.0440 0.0465 1,439,247 -0.00(-2.11%)
Jun 20, 2018 0.0435 0.0490 0.0435 0.0475 1,540,304 +0.00(+1.06%)
Jun 19, 2018 0.0490 0.0495 0.0440 0.0470 1,440,235 -0.00(-5.05%)
Jun 18, 2018 0.0515 0.0520 0.0480 0.0495 1,280,086 -0.00(-3.53%)
Jun 15, 2018 0.0520 0.0500 0.0513 1,252,673 -0.00(-1.33%)
Jun 14, 2018 0.0500 0.0530 0.0492 0.0520 1,525,516 +0.00(+4.21%)
Jun 13, 2018 0.0515 0.0515 0.0462 0.0499 1,883,468 -0.00(-2.92%)
Jun 12, 2018 0.0525 0.0530 0.0501 0.0514 1,084,825 -0.00(-3.02%)
Jun 11, 2018 0.0570 0.0570 0.0501 0.0530 2,604,909 -0.00(-3.64%)
Jun 08, 2018 0.0550 0.0560 0.0517 0.0550 1,385,357 +0.00(+0.18%)
Jun 07, 2018 0.0558 0.0560 0.0500 0.0549 2,096,926 -0.00(-1.96%)
Jun 06, 2018 0.0575 0.0575 0.0540 0.0560 2,363,296 -0.00(-2.44%)
Jun 05, 2018 0.0582 0.0584 0.0541 0.0574 1,790,524 -0.00(-1.03%)
Jun 04, 2018 0.0539 0.0600 0.0530 0.0580 1,572,289 +0.00(+3.76%)
Jun 01, 2018 0.0559 0.0564 0.0502 0.0559 2,193,619 +0.00(+0.00%)
May 31, 2018 0.0592 0.0600 0.0525 0.0559 2,434,838 -0.00(-5.01%)
May 30, 2018 0.0495 0.0640 0.0490 0.0588 6,893,929 +0.01(+20.10%)
May 29, 2018 0.0495 0.0500 0.0475 0.0490 1,315,625 +0.00(+4.26%)
May 25, 2018 0.0470 0.0470 0.0470 0 +0.00(+8.05%)
May 24, 2018 0.0401 0.0435 0.0394 0.0435 2,042,286 +0.00(+1.16%)
May 23, 2018 0.0430 0.0443 0.0410 0.0430 900,850 +0.00(+0.00%)
May 22, 2018 0.0470 0.0470 0.0428 0.0430 577,259 -0.00(-6.11%)
May 21, 2018 0.0474 0.0489 0.0430 0.0458 634,905 -0.00(-2.55%)
May 18, 2018 0.0480 0.0490 0.0432 0.0470 494,278 -0.00(-1.47%)
May 17, 2018 0.0500 0.0500 0.0420 0.0477 1,425,140 -0.00(-4.60%)
May 16, 2018 0.0505 0.0540 0.0485 0.0500 513,923 -0.00(-0.10%)
May 15, 2018 0.0514 0.0530 0.0482 0.0500 597,485 -0.00(-2.82%)
May 14, 2018 0.0485 0.0520 0.0480 0.0515 866,054 +0.00(+6.96%)
May 11, 2018 0.0480 0.0505 0.0453 0.0481 1,500,027 -0.00(-0.21%)
May 10, 2018 0.0465 0.0530 0.0450 0.0483 1,605,485 +0.00(+9.16%)
May 09, 2018 0.0450 0.0470 0.0390 0.0442 2,691,498 -0.00(-5.96%)
May 08, 2018 0.0495 0.0500 0.0450 0.0470 873,136 -0.00(-5.24%)
May 07, 2018 0.0500 0.0500 0.0436 0.0496 1,481,618 +0.00(+3.98%)
May 04, 2018 0.0380 0.0500 0.0380 0.0477 2,116,580 +0.01(+22.46%)
May 03, 2018 0.0410 0.0415 0.0380 0.0389 1,961,399 -0.00(-5.00%)
May 02, 2018 0.0391 0.0424 0.0352 0.0410 3,536,129 -0.00(-4.65%)
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.