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, 2020 0.0063 0.0080 0.0063 0.0070 1,611,458 +0.00(+6.06%)
Apr 29, 2020 0.0060 0.0073 0.0060 0.0066 375,050 -0.00(-5.71%)
Apr 28, 2020 0.0070 0.0076 0.0065 0.0070 775,413 +0.00(+0.00%)
Apr 27, 2020 0.0060 0.0076 0.0060 0.0070 261,191 -0.00(-1.41%)
Apr 24, 2020 0.0060 0.0076 0.0060 0.0071 441,800 +0.00(+4.41%)
Apr 23, 2020 0.0065 0.0077 0.0060 0.0068 560,578 +0.00(+4.62%)
Apr 22, 2020 0.0072 0.0077 0.0056 0.0065 583,000 +0.00(+16.07%)
Apr 21, 2020 0.0050 0.0070 0.0050 0.0056 700,681 -0.00(-13.85%)
Apr 20, 2020 0.0047 0.0068 0.0047 0.0065 2,188,127 +0.00(+35.42%)
Apr 17, 2020 0.0050 0.0052 0.0045 0.0048 2,790,400 -0.00(-4.00%)
Apr 16, 2020 0.0052 0.0055 0.0050 0.0050 2,089,647 -0.00(-3.85%)
Apr 15, 2020 0.0057 0.0057 0.0050 0.0052 625,789 -0.00(-8.77%)
Apr 14, 2020 0.0048 0.0064 0.0048 0.0057 3,305,876 +0.00(+14.00%)
Apr 13, 2020 0.0058 0.0062 0.0047 0.0050 6,256,257 -0.00(-23.08%)
Apr 09, 2020 0.0079 0.0079 0.0057 0.0065 2,264,500 +0.00(+4.84%)
Apr 08, 2020 0.0079 0.0079 0.0057 0.0062 2,424,715 -0.00(-11.43%)
Apr 07, 2020 0.0070 0.0071 0.0066 0.0070 439,400 +0.00(+7.69%)
Apr 06, 2020 0.0066 0.0070 0.0060 0.0065 562,033 -0.00(-2.99%)
Apr 03, 2020 0.0070 0.0070 0.0066 0.0067 1,793,100 -0.00(-4.29%)
Apr 02, 2020 0.0077 0.0080 0.0070 0.0070 326,983 -0.00(-6.67%)
Apr 01, 2020 0.0068 0.0081 0.0068 0.0075 1,148,749 +0.00(+1.35%)
Mar 31, 2020 0.0075 0.0075 0.0068 0.0074 141,740 +0.00(+8.82%)
Mar 30, 2020 0.0091 0.0091 0.0065 0.0068 1,168,096 -0.00(-19.05%)
Mar 27, 2020 0.0091 0.0094 0.0070 0.0084 1,973,400 -0.00(-1.18%)
Mar 26, 2020 0.0079 0.0095 0.0071 0.0085 783,149 +0.00(+7.59%)
Mar 25, 2020 0.0070 0.0081 0.0070 0.0079 1,651,086 +0.00(+3.95%)
Mar 24, 2020 0.0077 0.0077 0.0074 0.0076 354,906 +0.00(+5.56%)
Mar 23, 2020 0.0080 0.0081 0.0070 0.0072 837,090 -0.00(-20.00%)
Mar 20, 2020 0.0077 0.0100 0.0075 0.0090 767,500 +0.00(+8.43%)
Mar 19, 2020 0.0082 0.0085 0.0050 0.0083 3,709,218 +0.00(+18.57%)
Mar 18, 2020 0.0060 0.0075 0.0040 0.0070 5,537,697 +0.00(+20.69%)
Mar 17, 2020 0.0057 0.0075 0.0055 0.0058 2,334,615 +0.00(+5.45%)
Mar 16, 2020 0.0060 0.0060 0.0040 0.0055 3,591,157 -0.00(-17.91%)
Mar 13, 2020 0.0062 0.0080 0.0055 0.0067 901,100 -0.00(-15.19%)
Mar 12, 2020 0.0075 0.0079 0.0062 0.0079 1,842,210 -0.00(-1.25%)
Mar 11, 2020 0.0079 0.0088 0.0078 0.0080 885,443 -0.00(-4.76%)
Mar 10, 2020 0.0082 0.0088 0.0080 0.0084 1,845,120 -0.00(-1.18%)
Mar 09, 2020 0.0080 0.0098 0.0080 0.0085 817,259 -0.00(-13.27%)
Mar 06, 2020 0.0083 0.0110 0.0083 0.0098 242,700 +0.00(+0.00%)
Mar 05, 2020 0.0090 0.0098 0.0088 0.0098 383,422 +0.00(+8.89%)
Mar 04, 2020 0.0084 0.0100 0.0084 0.0090 260,397 -0.00(-5.26%)
Mar 03, 2020 0.0098 0.0099 0.0088 0.0095 743,285 +0.00(+2.15%)
Mar 02, 2020 0.0085 0.0107 0.0085 0.0093 1,077,424 -0.00(-2.11%)
Feb 28, 2020 0.0097 0.0100 0.0090 0.0095 1,433,800 -0.00(-2.06%)
Feb 27, 2020 0.0100 0.0115 0.0096 0.0097 1,370,436 -0.00(-1.02%)
Feb 26, 2020 0.0098 0.0111 0.0098 0.0098 972,341 -0.00(-2.00%)
Feb 25, 2020 0.0097 0.0104 0.0097 0.0100 138,811 +0.00(+2.04%)
Feb 24, 2020 0.0100 0.0109 0.0097 0.0098 768,446 -0.00(-2.00%)
Feb 21, 2020 0.0120 0.0120 0.0098 0.0100 39,200 -0.00(-4.76%)
Feb 20, 2020 0.0120 0.0120 0.0100 0.0105 682,103 -0.00(-12.50%)
Feb 19, 2020 0.0091 0.0120 0.0091 0.0120 410,359 +0.00(+26.32%)
Feb 18, 2020 0.0090 0.0120 0.0090 0.0095 3,168,293 +0.00(+0.00%)
Feb 14, 2020 0.0100 0.0100 0.0090 0.0095 1,005,100 -0.00(-5.00%)
Feb 13, 2020 0.0092 0.0100 0.0090 0.0100 1,319,815 +0.00(+6.38%)
Feb 12, 2020 0.0100 0.0101 0.0090 0.0094 1,979,428 -0.00(-6.00%)
Feb 11, 2020 0.0088 0.0105 0.0088 0.0100 1,001,724 +0.00(+1.01%)
Feb 10, 2020 0.0094 0.0109 0.0094 0.0099 2,424,179 -0.00(-1.00%)
Feb 07, 2020 0.0110 0.0110 0.0100 0.0100 630,400 -0.00(-8.26%)
Feb 06, 2020 0.0088 0.0110 0.0088 0.0109 607,162 +0.00(+6.86%)
Feb 05, 2020 0.0088 0.0110 0.0088 0.0102 790,395 -0.00(-7.27%)
Feb 04, 2020 0.0088 0.0120 0.0088 0.0110 1,014,700 +0.00(+4.76%)
Feb 03, 2020 0.0089 0.0115 0.0088 0.0105 868,288 +0.00(+19.32%)
Jan 31, 2020 0.0089 0.0090 0.0088 0.0088 558,400 -0.00(-1.12%)
Jan 30, 2020 0.0087 0.0090 0.0087 0.0089 406,177 +0.00(+0.00%)
Jan 29, 2020 0.0099 0.0099 0.0089 0.0089 932,688 -0.00(-1.11%)
Jan 28, 2020 0.0090 0.0090 0.0089 0.0090 1,652,269 +0.00(+0.00%)
Jan 27, 2020 0.0109 0.0109 0.0088 0.0090 1,587,450 -0.00(-9.09%)
Jan 24, 2020 0.0100 0.0120 0.0098 0.0099 854,900 -0.00(-4.81%)
Jan 23, 2020 0.0127 0.0127 0.0095 0.0104 2,047,986 -0.00(-7.96%)
Jan 22, 2020 0.0115 0.0149 0.0113 0.0113 1,709,001 -0.00(-5.83%)
Jan 21, 2020 0.0113 0.0120 0.0103 0.0120 407,809 +0.00(+9.09%)
Jan 17, 2020 0.0100 0.0110 0.0100 0.0110 71,900 +0.00(+10.00%)
Jan 16, 2020 0.0101 0.0109 0.0100 0.0100 516,137 +0.00(+0.00%)
Jan 15, 2020 0.0108 0.0110 0.0100 0.0100 171,462 -0.00(-9.09%)
Jan 14, 2020 0.0120 0.0122 0.0100 0.0110 323,347 -0.00(-12.00%)
Jan 13, 2020 0.0120 0.0130 0.0120 0.0125 802,551 +0.00(+0.00%)
Jan 10, 2020 0.0129 0.0129 0.0102 0.0125 1,123,300 +0.00(+4.17%)
Jan 09, 2020 0.0096 0.0120 0.0096 0.0120 1,414,803 +0.00(+30.43%)
Jan 08, 2020 0.0099 0.0099 0.0087 0.0092 1,804,718 +0.00(+2.22%)
Jan 07, 2020 0.0080 0.0090 0.0080 0.0090 2,350,207 +0.00(+12.50%)
Jan 06, 2020 0.0073 0.0084 0.0073 0.0080 760,788 +0.00(+8.11%)
Jan 03, 2020 0.0090 0.0090 0.0070 0.0074 8,144,100 -0.00(-8.64%)
Jan 02, 2020 0.0102 0.0104 0.0072 0.0081 5,026,623 -0.00(-20.59%)
Dec 31, 2019 0.0100 0.0104 0.0099 0.0102 1,495,300 +0.00(+0.00%)
Dec 30, 2019 0.0100 0.0105 0.0100 0.0102 2,155,390 +0.00(+2.00%)
Dec 27, 2019 0.0100 0.0108 0.0100 0.0100 1,085,800 -0.00(-7.41%)
Dec 26, 2019 0.0106 0.0108 0.0100 0.0108 1,167,898 +0.00(+1.89%)
Dec 24, 2019 0.0109 0.0109 0.0105 0.0106 254,800 -0.00(-1.85%)
Dec 23, 2019 0.0107 0.0108 0.0102 0.0108 324,880 +0.00(+2.86%)
Dec 20, 2019 0.0103 0.0108 0.0100 0.0105 1,737,200 +0.00(+1.94%)
Dec 19, 2019 0.0108 0.0112 0.0102 0.0103 1,489,255 -0.00(-4.63%)
Dec 18, 2019 0.0120 0.0120 0.0101 0.0108 4,135,411 -0.00(-9.24%)
Dec 17, 2019 0.0111 0.0120 0.0111 0.0119 818,204 +0.00(+7.21%)
Dec 16, 2019 0.0115 0.0120 0.0111 0.0111 242,286 -0.00(-5.93%)
Dec 13, 2019 0.0117 0.0118 0.0111 0.0118 989,600 +0.00(+3.51%)
Dec 12, 2019 0.0111 0.0116 0.0111 0.0114 230,665 -0.00(-1.72%)
Dec 11, 2019 0.0115 0.0120 0.0111 0.0116 733,645 +0.00(+0.87%)
Dec 10, 2019 0.0120 0.0126 0.0115 0.0115 339,987 -0.00(-4.96%)
Dec 09, 2019 0.0140 0.0150 0.0115 0.0121 1,056,150 +0.00(+7.08%)
Dec 06, 2019 0.0140 0.0140 0.0113 0.0113 705,800 -0.00(-13.08%)
Dec 05, 2019 0.0122 0.0140 0.0112 0.0130 527,370 -0.00(-0.76%)
Dec 04, 2019 0.0124 0.0148 0.0122 0.0131 311,822 -0.00(-2.24%)
Dec 03, 2019 0.0130 0.0149 0.0130 0.0134 179,690 -0.00(-0.74%)
Dec 02, 2019 0.0130 0.0140 0.0130 0.0135 161,260 -0.00(-5.59%)
Nov 29, 2019 0.0135 0.0143 0.0130 0.0143 24,700 +0.00(+3.62%)
Nov 27, 2019 0.0136 0.0149 0.0135 0.0138 786,100 -0.00(-8.00%)
Nov 26, 2019 0.0140 0.0160 0.0136 0.0150 674,837 +0.00(+11.11%)
Nov 25, 2019 0.0135 0.0142 0.0135 0.0135 461,398 -0.00(-0.74%)
Nov 22, 2019 0.0129 0.0142 0.0129 0.0136 350,000 +0.00(+0.00%)
Nov 21, 2019 0.0135 0.0143 0.0133 0.0136 530,280 +0.00(+2.26%)
Nov 20, 2019 0.0122 0.0135 0.0122 0.0133 165,516 +0.00(+9.02%)
Nov 19, 2019 0.0135 0.0135 0.0122 0.0122 952,000 -0.00(-3.94%)
Nov 18, 2019 0.0133 0.0143 0.0125 0.0127 601,636 -0.00(-7.97%)
Nov 15, 2019 0.0142 0.0142 0.0112 0.0138 2,158,300 -0.00(-2.82%)
Nov 14, 2019 0.0130 0.0142 0.0130 0.0142 288,464 -0.00(-0.70%)
Nov 13, 2019 0.0143 0.0143 0.0131 0.0143 135,165 +0.00(+1.42%)
Nov 12, 2019 0.0149 0.0149 0.0131 0.0141 295,676 -0.00(-1.40%)
Nov 11, 2019 0.0133 0.0143 0.0130 0.0143 554,790 +0.00(+2.14%)
Nov 08, 2019 0.0136 0.0145 0.0131 0.0140 265,700 +0.00(+2.94%)
Nov 07, 2019 0.0135 0.0140 0.0131 0.0136 70,343 -0.00(-0.73%)
Nov 06, 2019 0.0131 0.0145 0.0131 0.0137 247,233 +0.00(+0.74%)
Nov 05, 2019 0.0134 0.0149 0.0134 0.0136 222,763 +0.00(+1.49%)
Nov 04, 2019 0.0149 0.0149 0.0134 0.0134 473,080 -0.00(-10.07%)
Nov 01, 2019 0.0149 0.0149 0.0131 0.0149 549,300 -0.00(-1.97%)
Oct 31, 2019 0.0157 0.0157 0.0146 0.0152 153,300 +0.00(+3.40%)
Oct 30, 2019 0.0149 0.0155 0.0140 0.0147 403,323 +0.00(+1.38%)
Oct 29, 2019 0.0131 0.0160 0.0131 0.0145 1,286,990 +0.00(+7.41%)
Oct 28, 2019 0.0143 0.0143 0.0132 0.0135 160,740 -0.00(-4.26%)
Oct 25, 2019 0.0130 0.0156 0.0130 0.0141 125,100 +0.00(+8.46%)
Oct 24, 2019 0.0137 0.0158 0.0130 0.0130 403,213 -0.00(-5.11%)
Oct 23, 2019 0.0145 0.0150 0.0135 0.0137 1,881,539 -0.00(-2.14%)
Oct 22, 2019 0.0163 0.0163 0.0138 0.0140 844,673 -0.00(-14.11%)
Oct 21, 2019 0.0164 0.0164 0.0140 0.0163 475,875 +0.00(+7.95%)
Oct 18, 2019 0.0169 0.0169 0.0136 0.0151 515,600 -0.00(-10.12%)
Oct 17, 2019 0.0150 0.0184 0.0150 0.0168 580,417 +0.00(+6.33%)
Oct 16, 2019 0.0149 0.0158 0.0141 0.0158 594,797 +0.00(+12.86%)
Oct 15, 2019 0.0125 0.0145 0.0125 0.0140 309,048 +0.00(+0.00%)
Oct 14, 2019 0.0150 0.0150 0.0135 0.0140 763,088 +0.00(+1.45%)
Oct 11, 2019 0.0122 0.0138 0.0122 0.0138 593,600 +0.00(+2.99%)
Oct 10, 2019 0.0119 0.0134 0.0119 0.0134 146,755 +0.00(+2.29%)
Oct 09, 2019 0.0133 0.0133 0.0126 0.0131 574,429 +0.00(+0.00%)
Oct 08, 2019 0.0138 0.0138 0.0115 0.0131 1,121,953 -0.00(-5.07%)
Oct 07, 2019 0.0139 0.0139 0.0115 0.0138 1,052,995 +0.00(+2.22%)
Oct 04, 2019 0.0128 0.0139 0.0128 0.0135 252,800 +0.00(+5.47%)
Oct 03, 2019 0.0128 0.0130 0.0128 0.0128 224,065 -0.00(-1.54%)
Oct 02, 2019 0.0129 0.0137 0.0129 0.0130 1,253,227 -0.00(-6.47%)
Oct 01, 2019 0.0135 0.0150 0.0130 0.0139 1,832,208 +0.00(+2.96%)
Sep 30, 2019 0.0130 0.0142 0.0130 0.0135 492,296 +0.00(+7.14%)
Sep 27, 2019 0.0117 0.0140 0.0117 0.0126 1,211,500 -0.00(-4.55%)
Sep 26, 2019 0.0117 0.0132 0.0117 0.0132 579,074 +0.00(+0.00%)
Sep 25, 2019 0.0129 0.0132 0.0123 0.0132 516,128 +0.00(+2.33%)
Sep 24, 2019 0.0120 0.0140 0.0120 0.0129 571,842 -0.00(-7.86%)
Sep 23, 2019 0.0120 0.0140 0.0120 0.0140 583,963 +0.00(+12.00%)
Sep 20, 2019 0.0104 0.0135 0.0104 0.0125 1,927,300 +0.00(+0.00%)
Sep 19, 2019 0.0115 0.0134 0.0115 0.0125 648,209 -0.00(-3.85%)
Sep 18, 2019 0.0127 0.0130 0.0126 0.0130 469,930 +0.00(+2.36%)
Sep 17, 2019 0.0129 0.0131 0.0127 0.0127 992,904 +0.00(+0.00%)
Sep 16, 2019 0.0120 0.0130 0.0120 0.0127 673,734 +0.00(+4.96%)
Sep 13, 2019 0.0130 0.0130 0.0120 0.0121 880,900 +0.00(+0.83%)
Sep 12, 2019 0.0130 0.0130 0.0115 0.0120 699,528 -0.00(-7.69%)
Sep 11, 2019 0.0120 0.0150 0.0112 0.0130 1,306,963 +0.00(+4.84%)
Sep 10, 2019 0.0125 0.0125 0.0120 0.0124 728,977 +0.00(+2.48%)
Sep 09, 2019 0.0138 0.0138 0.0121 0.0121 1,048,538 -0.00(-5.47%)
Sep 06, 2019 0.0125 0.0142 0.0125 0.0128 2,679,800 -0.00(-4.48%)
Sep 05, 2019 0.0146 0.0160 0.0126 0.0134 2,207,228 -0.00(-10.67%)
Sep 04, 2019 0.0170 0.0189 0.0149 0.0150 2,010,713 -0.00(-16.67%)
Sep 03, 2019 0.0156 0.0212 0.0156 0.0180 7,882,818 +0.00(+16.88%)
Aug 30, 2019 0.0125 0.0154 0.0120 0.0154 3,354,600 +0.00(+24.19%)
Aug 29, 2019 0.0110 0.0137 0.0110 0.0124 1,617,137 +0.00(+8.77%)
Aug 28, 2019 0.0111 0.0120 0.0102 0.0114 3,414,197 +0.00(+3.64%)
Aug 27, 2019 0.0120 0.0125 0.0104 0.0110 4,783,360 -0.00(-12.00%)
Aug 26, 2019 0.0125 0.0132 0.0116 0.0125 2,999,239 -0.00(-3.85%)
Aug 23, 2019 0.0146 0.0147 0.0126 0.0130 3,598,800 -0.00(-11.56%)
Aug 22, 2019 0.0163 0.0170 0.0143 0.0147 2,763,738 -0.00(-8.13%)
Aug 21, 2019 0.0165 0.0170 0.0155 0.0160 1,177,873 -0.00(-0.62%)
Aug 20, 2019 0.0190 0.0190 0.0161 0.0161 2,620,048 -0.00(-2.42%)
Aug 19, 2019 0.0141 0.0169 0.0141 0.0165 3,118,862 +0.00(+17.02%)
Aug 16, 2019 0.0175 0.0179 0.0131 0.0141 2,937,300 -0.00(-11.88%)
Aug 15, 2019 0.0162 0.0165 0.0106 0.0160 6,835,139 +0.00(+5.96%)
Aug 14, 2019 0.0170 0.0170 0.0151 0.0151 1,581,525 -0.00(-11.70%)
Aug 13, 2019 0.0170 0.0176 0.0169 0.0171 1,793,827 +0.00(+1.79%)
Aug 12, 2019 0.0170 0.0173 0.0165 0.0168 2,502,173 -0.00(-1.75%)
Aug 09, 2019 0.0190 0.0191 0.0164 0.0171 4,922,500 +0.00(+6.88%)
Aug 08, 2019 0.0180 0.0190 0.0155 0.0160 3,534,564 -0.00(-11.11%)
Aug 07, 2019 0.0216 0.0216 0.0180 0.0180 4,945,504 -0.00(-15.89%)
Aug 06, 2019 0.0227 0.0239 0.0195 0.0214 4,834,448 -0.00(-4.89%)
Aug 05, 2019 0.0230 0.0290 0.0190 0.0225 7,843,304 -0.00(-2.17%)
Aug 02, 2019 0.0216 0.0242 0.0199 0.0230 2,434,100 +0.00(+6.98%)
Aug 01, 2019 0.0252 0.0260 0.0192 0.0215 6,641,668 -0.00(-15.35%)
Jul 31, 2019 0.0290 0.0290 0.0254 0.0254 1,232,876 -0.00(-9.29%)
Jul 30, 2019 0.0330 0.0330 0.0273 0.0280 2,900,829 -0.00(-9.39%)
Jul 29, 2019 0.0300 0.0309 0.0237 0.0309 6,064,382 +0.00(+3.00%)
Jul 26, 2019 0.0376 0.0376 0.0294 0.0300 4,722,700 -0.01(-21.05%)
Jul 25, 2019 0.0505 0.0510 0.0342 0.0380 3,930,734 -0.01(-20.83%)
Jul 24, 2019 0.0535 0.0580 0.0480 0.0480 3,986,651 -0.01(-16.38%)
Jul 23, 2019 0.0510 0.0580 0.0508 0.0574 3,204,012 +0.01(+12.55%)
Jul 22, 2019 0.0440 0.0520 0.0440 0.0510 6,787,587 +0.01(+15.91%)
Jul 19, 2019 0.0440 0.0460 0.0433 0.0440 2,187,100 +0.00(+0.00%)
Jul 18, 2019 0.0445 0.0445 0.0419 0.0440 643,304 -0.00(-0.68%)
Jul 17, 2019 0.0405 0.0450 0.0383 0.0443 2,210,692 +0.00(+8.05%)
Jul 16, 2019 0.0400 0.0450 0.0357 0.0410 2,091,474 +0.00(+7.89%)
Jul 15, 2019 0.0355 0.0421 0.0355 0.0380 2,796,089 +0.00(+5.26%)
Jul 12, 2019 0.0390 0.0390 0.0320 0.0361 2,442,500 -0.00(-5.00%)
Jul 11, 2019 0.0390 0.0390 0.0328 0.0380 2,398,554 +0.00(+0.00%)
Jul 10, 2019 0.0365 0.0399 0.0340 0.0380 2,998,873 +0.00(+11.76%)
Jul 09, 2019 0.0360 0.0365 0.0263 0.0340 2,454,521 +0.01(+26.87%)
Jul 08, 2019 0.0280 0.0280 0.0250 0.0268 835,248 -0.00(-4.29%)
Jul 05, 2019 0.0245 0.0319 0.0220 0.0280 3,790,600 +0.00(+14.29%)
Jul 03, 2019 0.0245 0.0245 0.0230 0.0245 362,600 +0.00(+2.08%)
Jul 02, 2019 0.0246 0.0250 0.0216 0.0240 1,031,920 -0.00(-3.61%)
Jul 01, 2019 0.0228 0.0255 0.0220 0.0249 1,716,503 +0.00(+6.87%)
Jun 28, 2019 0.0228 0.0250 0.0205 0.0233 1,347,300 -0.00(-6.05%)
Jun 27, 2019 0.0235 0.0249 0.0210 0.0248 827,557 +0.00(+14.81%)
Jun 26, 2019 0.0250 0.0250 0.0205 0.0216 525,665 +0.00(+1.41%)
Jun 25, 2019 0.0216 0.0230 0.0210 0.0213 1,885,907 +0.00(+6.50%)
Jun 24, 2019 0.0220 0.0229 0.0193 0.0200 1,371,456 -0.00(-1.48%)
Jun 21, 2019 0.0199 0.0210 0.0199 0.0203 712,100 +0.00(+2.53%)
Jun 20, 2019 0.0189 0.0200 0.0181 0.0198 537,453 +0.00(+4.76%)
Jun 19, 2019 0.0192 0.0195 0.0180 0.0189 531,534 -0.00(-1.56%)
Jun 18, 2019 0.0100 0.0200 0.0100 0.0192 473,928 +0.00(+0.00%)
Jun 17, 2019 0.0201 0.0209 0.0180 0.0192 491,267 -0.00(-5.42%)
Jun 14, 2019 0.0195 0.0210 0.0195 0.0203 697,800 +0.00(+0.00%)
Jun 13, 2019 0.0201 0.0208 0.0185 0.0203 2,099,376 -0.00(-2.40%)
Jun 12, 2019 0.0217 0.0217 0.0200 0.0208 1,272,445 -0.00(-3.70%)
Jun 11, 2019 0.0205 0.0217 0.0205 0.0216 259,693 +0.00(+2.86%)
Jun 10, 2019 0.0213 0.0215 0.0210 0.0210 629,243 -0.00(-1.87%)
Jun 07, 2019 0.0225 0.0230 0.0212 0.0214 429,700 -0.00(-4.89%)
Jun 06, 2019 0.0216 0.0229 0.0210 0.0225 634,263 +0.00(+4.17%)
Jun 05, 2019 0.0217 0.0218 0.0210 0.0216 650,027 -0.00(-0.46%)
Jun 04, 2019 0.0210 0.0218 0.0210 0.0217 347,583 +0.00(+3.33%)
Jun 03, 2019 0.0201 0.0215 0.0201 0.0210 839,385 -0.00(-2.33%)
May 31, 2019 0.0214 0.0217 0.0201 0.0215 718,600 +0.00(+0.94%)
May 30, 2019 0.0209 0.0215 0.0201 0.0213 889,710 +0.00(+0.00%)
May 29, 2019 0.0217 0.0217 0.0210 0.0213 68,053 +0.00(+0.47%)
May 28, 2019 0.0215 0.0220 0.0210 0.0212 487,731 -0.00(-1.40%)
May 24, 2019 0.0218 0.0220 0.0211 0.0215 455,200 +0.00(+0.00%)
May 23, 2019 0.0211 0.0220 0.0211 0.0215 246,776 +0.00(+1.90%)
May 22, 2019 0.0233 0.0240 0.0211 0.0211 677,719 -0.00(-5.38%)
May 21, 2019 0.0216 0.0223 0.0211 0.0223 1,103,632 +0.00(+1.36%)
May 20, 2019 0.0218 0.0220 0.0211 0.0220 998,114 +0.00(+0.46%)
May 17, 2019 0.0222 0.0222 0.0210 0.0219 941,700 -0.00(-0.45%)
May 16, 2019 0.0225 0.0225 0.0211 0.0220 939,326 +0.00(+0.00%)
May 15, 2019 0.0220 0.0225 0.0215 0.0220 1,227,585 +0.00(+1.85%)
May 14, 2019 0.0222 0.0225 0.0215 0.0216 1,210,966 -0.00(-2.70%)
May 13, 2019 0.0224 0.0225 0.0211 0.0222 1,186,738 -0.00(-0.89%)
May 10, 2019 0.0207 0.0225 0.0207 0.0224 463,400 +0.00(+7.69%)
May 09, 2019 0.0205 0.0219 0.0205 0.0208 872,827 +0.00(+1.46%)
May 08, 2019 0.0225 0.0225 0.0205 0.0205 414,792 -0.00(-6.82%)
May 07, 2019 0.0210 0.0227 0.0205 0.0220 2,002,634 +0.00(+0.92%)
May 06, 2019 0.0255 0.0255 0.0200 0.0218 1,371,208 -0.00(-4.39%)
May 03, 2019 0.0220 0.0229 0.0215 0.0228 786,000 +0.00(+1.79%)
May 02, 2019 0.0225 0.0229 0.0220 0.0224 562,571 -0.00(-0.44%)
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.