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 (%)
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%)
May 01, 2014 0.0210 0.0210 0.0200 0.0200 1,115,000 -0.00(-18.70%)
Apr 29, 2014 0.0246 0.0246 0.0246 0 +0.00(+23.00%)
Apr 28, 2014 0.0235 0.0235 0.0200 0.0200 740,000 -0.01(-21.57%)
Apr 25, 2014 0.0250 0.0255 0.0250 0.0255 64,000 +0.00(+0.00%)
Apr 24, 2014 0.0259 0.0276 0.0218 0.0255 776,000 -0.00(-13.85%)
Apr 23, 2014 0.0217 0.0296 0.0200 0.0296 496,000 +0.01(+23.33%)
Apr 22, 2014 0.0205 0.0275 0.0200 0.0240 730,399 +0.00(+14.29%)
Apr 21, 2014 0.0250 0.0250 0.0200 0.0210 1,408,278 -0.00(-16.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Apr 16, 2014 0.0232 0.0290 0.0200 0.0290 710,299 +0.00(+11.54%)
Apr 15, 2014 0.0270 0.0290 0.0200 0.0260 1,300,865 -0.00(-10.34%)
Apr 14, 2014 0.0305 0.0305 0.0241 0.0290 1,283,903 +0.01(+31.82%)
Apr 11, 2014 0.0250 0.0260 0.0220 0.0220 0 -0.00(-15.38%)
Apr 10, 2014 0.0290 0.0310 0.0260 0.0260 275,787 -0.00(-3.70%)
Apr 09, 2014 0.0330 0.0340 0.0270 0.0270 873,000 -0.01(-22.86%)
Apr 08, 2014 0.0310 0.0350 0.0300 0.0350 432,500 +0.00(+6.06%)
Apr 07, 2014 0.0350 0.0410 0.0310 0.0330 913,100 -0.00(-5.71%)
Apr 04, 2014 0.0365 0.0370 0.0350 0.0350 0 -0.00(-4.11%)
Apr 03, 2014 0.0410 0.0420 0.0361 0.0365 523,000 -0.00(-10.98%)
Apr 02, 2014 0.0421 0.0459 0.0400 0.0410 504,900 -0.00(-2.38%)
Apr 01, 2014 0.0530 0.0530 0.0350 0.0420 539,063 -0.01(-16.00%)
Mar 31, 2014 0.0480 0.0540 0.0400 0.0500 2,751,640 +0.01(+17.65%)
Mar 28, 2014 0.0446 0.0480 0.0425 0.0425 0 -0.00(-10.53%)
Mar 27, 2014 0.0490 0.0490 0.0420 0.0475 478,589 -0.00(-3.06%)
Mar 26, 2014 0.0500 0.0600 0.0451 0.0490 2,093,892 +0.00(+0.00%)
Mar 25, 2014 0.0430 0.0500 0.0430 0.0490 379,112 +0.00(+6.52%)
Mar 24, 2014 0.0500 0.0500 0.0423 0.0460 890,817 -0.00(-6.12%)
Mar 21, 2014 0.0410 0.0500 0.0370 0.0490 1,256,612 +0.01(+12.64%)
Mar 20, 2014 0.0420 0.0437 0.0390 0.0435 1,275,877 -0.00(-0.46%)
Mar 19, 2014 0.0420 0.0437 0.0401 0.0437 130,900 -0.00(-0.46%)
Mar 18, 2014 0.0420 0.0439 0.0416 0.0439 100,400 +0.00(+6.55%)
Mar 17, 2014 0.0460 0.0467 0.0412 0.0412 333,832 -0.01(-12.34%)
Mar 14, 2014 0.0475 0.0490 0.0400 0.0470 0 +0.00(+9.30%)
Mar 13, 2014 0.0430 0.0440 0.0351 0.0430 547,450 -0.00(-2.27%)
Mar 12, 2014 0.0465 0.0475 0.0400 0.0440 606,425 +0.00(+0.00%)
Mar 11, 2014 0.0400 0.0490 0.0354 0.0440 1,249,812 +0.00(+12.82%)
Mar 10, 2014 0.0330 0.0390 0.0320 0.0390 416,462 +0.01(+25.81%)
Mar 07, 2014 0.0280 0.0340 0.0276 0.0310 0 +0.00(+12.32%)
Mar 06, 2014 0.0280 0.0300 0.0270 0.0276 202,961 +0.00(+4.15%)
Mar 05, 2014 0.0260 0.0284 0.0251 0.0265 220,000 -0.00(-11.37%)
Mar 04, 2014 0.0275 0.0299 0.0251 0.0299 105,500 +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.