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 (%)
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.