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 (%)
Sep 17, 2020 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Sep 16, 2020 0.0061 0.0071 0.0061 0.0066 84,888 -0.00(-8.33%)
Sep 15, 2020 0.0063 0.0072 0.0063 0.0072 301,800 +0.00(+0.00%)
Sep 14, 2020 0.0063 0.0072 0.0060 0.0072 1,123,401 +0.00(+2.86%)
Sep 11, 2020 0.0068 0.0072 0.0068 0.0070 130,500 +0.00(+0.00%)
Sep 10, 2020 0.0072 0.0072 0.0068 0.0070 47,655 -0.00(-1.41%)
Sep 09, 2020 0.0075 0.0075 0.0062 0.0071 1,243,740 -0.00(-5.33%)
Sep 08, 2020 0.0075 0.0080 0.0072 0.0075 141,734 +0.00(+1.35%)
Sep 04, 2020 0.0070 0.0075 0.0068 0.0074 584,800 -0.00(-7.50%)
Sep 03, 2020 0.0078 0.0082 0.0070 0.0080 541,089 +0.00(+0.00%)
Sep 02, 2020 0.0085 0.0085 0.0070 0.0080 1,313,298 -0.00(-4.76%)
Sep 01, 2020 0.0087 0.0087 0.0076 0.0084 579,189 +0.00(+5.00%)
Aug 31, 2020 0.0085 0.0103 0.0076 0.0080 941,624 -0.00(-11.11%)
Aug 28, 2020 0.0061 0.0140 0.0061 0.0090 4,726,300 +0.00(+34.33%)
Aug 27, 2020 0.0099 0.0099 0.0060 0.0067 185,798 +0.00(+1.52%)
Aug 26, 2020 0.0066 0.0066 0.0060 0.0066 577,015 +0.00(+0.00%)
Aug 25, 2020 0.0074 0.0074 0.0061 0.0066 212,502 -0.00(-1.49%)
Aug 24, 2020 0.0076 0.0076 0.0061 0.0067 550,347 +0.00(+1.52%)
Aug 21, 2020 0.0062 0.0071 0.0062 0.0066 485,200 -0.00(-4.35%)
Aug 20, 2020 0.0070 0.0070 0.0062 0.0069 837,486 -0.00(-1.43%)
Aug 19, 2020 0.0061 0.0071 0.0061 0.0070 3,042,865 +0.00(+2.94%)
Aug 18, 2020 0.0070 0.0070 0.0063 0.0068 1,925,494 +0.00(+4.62%)
Aug 17, 2020 0.0070 0.0072 0.0050 0.0065 5,980,109 -0.00(-7.14%)
Aug 14, 2020 0.0062 0.0070 0.0061 0.0070 483,500 +0.00(+0.00%)
Aug 13, 2020 0.0062 0.0070 0.0062 0.0070 305,100 -0.00(-2.78%)
Aug 12, 2020 0.0070 0.0072 0.0061 0.0072 963,023 +0.00(+2.86%)
Aug 11, 2020 0.0061 0.0072 0.0061 0.0070 587,645 +0.00(+4.48%)
Aug 10, 2020 0.0070 0.0071 0.0061 0.0067 527,700 -0.00(-4.29%)
Aug 07, 2020 0.0066 0.0071 0.0061 0.0070 1,342,300 +0.00(+0.00%)
Aug 06, 2020 0.0067 0.0072 0.0064 0.0070 2,953,520 +0.00(+11.11%)
Aug 05, 2020 0.0059 0.0065 0.0050 0.0063 3,809,936 +0.00(+5.00%)
Aug 04, 2020 0.0060 0.0060 0.0059 0.0060 622,508 +0.00(+1.69%)
Aug 03, 2020 0.0061 0.0061 0.0051 0.0059 1,233,571 -0.00(-3.28%)
Jul 31, 2020 0.0052 0.0061 0.0052 0.0061 237,200 -0.00(-1.61%)
Jul 30, 2020 0.0054 0.0062 0.0054 0.0062 293,000 +0.00(+3.33%)
Jul 29, 2020 0.0065 0.0065 0.0050 0.0060 5,584,756 +0.00(+1.69%)
Jul 28, 2020 0.0058 0.0065 0.0058 0.0059 528,910 -0.00(-1.67%)
Jul 27, 2020 0.0050 0.0067 0.0050 0.0060 5,385,708 +0.00(+0.00%)
Jul 24, 2020 0.0060 0.0060 0.0052 0.0060 109,100 +0.00(+7.14%)
Jul 23, 2020 0.0050 0.0060 0.0050 0.0056 82,165 +0.00(+12.00%)
Jul 22, 2020 0.0050 0.0061 0.0047 0.0050 139,137 -0.00(-19.35%)
Jul 21, 2020 0.0050 0.0067 0.0050 0.0062 2,381,542 +0.00(+3.33%)
Jul 20, 2020 0.0059 0.0060 0.0049 0.0060 456,523 +0.00(+3.45%)
Jul 17, 2020 0.0072 0.0072 0.0049 0.0058 1,352,500 -0.00(-1.69%)
Jul 16, 2020 0.0049 0.0059 0.0045 0.0059 258,602 +0.00(+7.27%)
Jul 15, 2020 0.0058 0.0060 0.0040 0.0055 3,083,841 -0.00(-5.17%)
Jul 14, 2020 0.0064 0.0064 0.0051 0.0058 165,290 +0.00(+7.41%)
Jul 13, 2020 0.0040 0.0054 0.0040 0.0054 1,978,624 +0.00(+12.50%)
Jul 10, 2020 0.0047 0.0049 0.0045 0.0048 1,423,900 -0.00(-2.04%)
Jul 09, 2020 0.0040 0.0049 0.0040 0.0049 354,727 +0.00(+8.89%)
Jul 08, 2020 0.0043 0.0045 0.0041 0.0045 1,767,217 +0.00(+0.00%)
Jul 07, 2020 0.0045 0.0047 0.0040 0.0045 3,395,266 +0.00(+4.65%)
Jul 06, 2020 0.0050 0.0060 0.0040 0.0043 4,864,546 -0.00(-21.82%)
Jul 02, 2020 0.0061 0.0061 0.0053 0.0055 794,100 -0.00(-11.29%)
Jul 01, 2020 0.0055 0.0062 0.0055 0.0062 1,678,397 +0.00(+3.33%)
Jun 30, 2020 0.0060 0.0062 0.0056 0.0060 3,170,792 +0.00(+5.26%)
Jun 29, 2020 0.0063 0.0065 0.0050 0.0057 9,431,700 +0.00(+11.76%)
Jun 26, 2020 0.0050 0.0055 0.0049 0.0051 3,249,700 +0.00(+2.00%)
Jun 25, 2020 0.0039 0.0055 0.0036 0.0050 10,742,340 +0.00(+21.95%)
Jun 24, 2020 0.0046 0.0046 0.0035 0.0041 3,731,557 +0.00(+7.89%)
Jun 23, 2020 0.0047 0.0047 0.0030 0.0038 9,367,105 +0.00(+18.75%)
Jun 22, 2020 0.0049 0.0049 0.0025 0.0032 22,274,992 -0.00(-33.33%)
Jun 19, 2020 0.0041 0.0049 0.0041 0.0048 2,411,600 +0.00(+11.63%)
Jun 18, 2020 0.0045 0.0045 0.0042 0.0043 2,382,331 -0.00(-4.44%)
Jun 17, 2020 0.0045 0.0050 0.0043 0.0045 320,931 +0.00(+2.27%)
Jun 16, 2020 0.0042 0.0050 0.0042 0.0044 575,100 -0.00(-12.00%)
Jun 15, 2020 0.0045 0.0050 0.0042 0.0050 385,087 +0.00(+4.17%)
Jun 12, 2020 0.0045 0.0050 0.0042 0.0048 1,719,000 -0.00(-4.00%)
Jun 11, 2020 0.0052 0.0055 0.0046 0.0050 1,376,769 -0.00(-3.85%)
Jun 10, 2020 0.0050 0.0052 0.0046 0.0052 1,423,138 -0.00(-3.70%)
Jun 09, 2020 0.0051 0.0055 0.0050 0.0054 1,647,203 +0.00(+5.88%)
Jun 08, 2020 0.0047 0.0054 0.0046 0.0051 3,292,717 +0.00(+2.00%)
Jun 05, 2020 0.0051 0.0051 0.0048 0.0050 539,400 +0.00(+0.00%)
Jun 04, 2020 0.0051 0.0051 0.0049 0.0050 553,914 +0.00(+0.00%)
Jun 03, 2020 0.0054 0.0059 0.0045 0.0050 3,963,749 -0.00(-7.41%)
Jun 02, 2020 0.0056 0.0059 0.0051 0.0054 229,909 -0.00(-8.47%)
Jun 01, 2020 0.0055 0.0060 0.0051 0.0059 338,321 +0.00(+0.00%)
May 29, 2020 0.0060 0.0060 0.0055 0.0059 91,500 +0.00(+7.27%)
May 28, 2020 0.0075 0.0075 0.0052 0.0055 694,206 -0.00(-8.33%)
May 27, 2020 0.0054 0.0065 0.0051 0.0060 2,696,518 +0.00(+9.09%)
May 26, 2020 0.0060 0.0060 0.0055 0.0055 596,472 -0.00(-8.33%)
May 22, 2020 0.0059 0.0090 0.0058 0.0060 4,418,300 +0.00(+9.09%)
May 21, 2020 0.0050 0.0058 0.0046 0.0055 550,522 +0.00(+10.00%)
May 20, 2020 0.0051 0.0055 0.0050 0.0050 367,845 -0.00(-7.41%)
May 19, 2020 0.0055 0.0058 0.0051 0.0054 928,722 -0.00(-6.90%)
May 18, 2020 0.0059 0.0060 0.0055 0.0058 1,518,182 -0.00(-1.69%)
May 15, 2020 0.0057 0.0059 0.0055 0.0059 313,900 +0.00(+0.00%)
May 14, 2020 0.0052 0.0059 0.0052 0.0059 139,172 +0.00(+15.69%)
May 13, 2020 0.0057 0.0060 0.0051 0.0051 526,757 -0.00(-15.00%)
May 12, 2020 0.0065 0.0065 0.0055 0.0060 282,650 -0.00(-6.25%)
May 11, 2020 0.0060 0.0068 0.0060 0.0064 576,022 +0.00(+16.36%)
May 08, 2020 0.0059 0.0060 0.0051 0.0055 1,217,400 +0.00(+3.77%)
May 07, 2020 0.0062 0.0066 0.0051 0.0053 1,686,695 -0.00(-13.11%)
May 06, 2020 0.0066 0.0070 0.0061 0.0061 427,465 -0.00(-12.86%)
May 05, 2020 0.0050 0.0070 0.0050 0.0070 309,882 +0.00(+0.00%)
May 04, 2020 0.0073 0.0073 0.0065 0.0070 607,767 +0.00(+0.00%)
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.