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, 2012 0.1280 0.1280 0.1280 0.1280 1,000 -0.00(-1.54%)
Jul 30, 2012 0.1400 0.1400 0.1300 0.1300 838 -0.01(-3.70%)
Jul 27, 2012 0.1050 0.1350 0.1015 0.1350 116,740 +0.02(+12.50%)
Jul 26, 2012 0.1100 0.1200 0.1100 0.1200 16,000 -0.01(-6.25%)
Jul 25, 2012 0.1280 0.1280 0.1280 0.1280 13,000 -0.01(-8.57%)
Jul 23, 2012 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 20, 2012 0.1520 0.1520 0.1200 0.1200 83,588 -0.03(-21.05%)
Jul 19, 2012 0.1400 0.1520 0.1400 0.1520 26,000 +0.00(+0.00%)
Jul 18, 2012 0.1400 0.1520 0.1400 0.1520 51,000 -0.00(-1.30%)
Jul 16, 2012 0.1540 0.1540 0.1540 0 +0.00(+2.67%)
Jul 14, 2012 0.1549 0.1549 0.1400 0.1500 63,830 +0.00(+0.00%)
Jul 13, 2012 0.1549 0.1549 0.1400 0.1500 63,830 -0.00(-3.16%)
Jul 12, 2012 0.1500 0.1549 0.1500 0.1549 41,600 +0.00(+3.27%)
Jul 11, 2012 0.1500 0.1500 0.1460 0.1500 7,000 +0.00(+0.00%)
Jul 10, 2012 0.1100 0.1598 0.1100 0.1500 514,150 +0.04(+36.36%)
Jul 09, 2012 0.1060 0.1100 0.1050 0.1100 16,200 -0.01(-4.35%)
Jul 06, 2012 0.1000 0.1150 0.1000 0.1150 129,500 +0.01(+4.55%)
Jul 05, 2012 0.1280 0.1280 0.1100 0.1100 50,300 -0.02(-15.38%)
Jul 02, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2012 0.1300 0.1300 0.1300 0.1300 37,500 +0.00(+0.00%)
Jun 28, 2012 0.1300 0.1300 0.1300 0.1300 6,958 -0.01(-3.70%)
Jun 27, 2012 0.1200 0.1350 0.1200 0.1350 67,342 +0.02(+17.39%)
Jun 26, 2012 0.1200 0.1200 0.1150 0.1150 46,225 -0.01(-10.16%)
Jun 25, 2012 0.1250 0.1340 0.1210 0.1280 150,750 -0.01(-4.48%)
Jun 22, 2012 0.1340 0.1350 0.1250 0.1340 53,400 -0.00(-0.74%)
Jun 21, 2012 0.1300 0.1350 0.1300 0.1350 19,200 -0.01(-3.57%)
Jun 19, 2012 0.1400 0.1400 0.1400 0 -0.01(-4.76%)
Jun 18, 2012 0.1400 0.1470 0.1400 0.1470 2,600 +0.01(+5.00%)
Jun 15, 2012 0.1480 0.1490 0.1400 0.1400 81,285 -0.01(-6.67%)
Jun 14, 2012 0.1350 0.1500 0.1350 0.1500 196,160 +0.01(+7.14%)
Jun 13, 2012 0.1400 0.1400 0.1395 0.1400 62,616 +0.00(+0.00%)
Jun 12, 2012 0.1250 0.1400 0.1210 0.1400 131,533 +0.02(+12.00%)
Jun 11, 2012 0.1300 0.1300 0.1200 0.1250 156,450 -0.01(-7.27%)
Jun 08, 2012 0.1195 0.1350 0.1195 0.1348 438,350 +0.02(+15.21%)
Jun 07, 2012 0.0900 0.1170 0.0900 0.1170 509,578 +0.01(+7.34%)
Jun 06, 2012 0.1060 0.1090 0.1000 0.1090 207,000 +0.00(+2.83%)
Jun 05, 2012 0.1099 0.1099 0.1050 0.1060 50,900 -0.00(-3.55%)
Jun 04, 2012 0.1050 0.1099 0.1020 0.1099 125,623 +0.01(+9.79%)
Jun 01, 2012 0.1099 0.1099 0.1001 0.1001 117,600 -0.01(-8.92%)
May 31, 2012 0.1020 0.1099 0.1020 0.1099 76,480 +0.00(+0.00%)
May 30, 2012 0.1020 0.1099 0.0900 0.1099 31,500 +0.01(+7.75%)
May 29, 2012 0.1090 0.1090 0.0900 0.1020 26,000 -0.01(-7.27%)
May 25, 2012 0.1090 0.1100 0.1030 0.1100 96,222 +0.00(+0.09%)
May 24, 2012 0.0900 0.1099 0.0900 0.1099 92,663 +0.01(+9.90%)
May 23, 2012 0.1000 0.1000 0.1000 0.1000 44,925 -0.01(-6.54%)
May 21, 2012 0.1070 0.1070 0.1070 0 -0.00(-0.93%)
May 18, 2012 0.0800 0.1080 0.0800 0.1080 82,483 +0.02(+21.35%)
May 16, 2012 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
May 15, 2012 0.0700 0.0900 0.0700 0.0900 42,166 +0.00(+0.00%)
May 14, 2012 0.0990 0.0990 0.0900 0.0900 139,000 -0.01(-9.09%)
May 11, 2012 0.0950 0.0990 0.0950 0.0990 15,000 +0.00(+1.02%)
May 10, 2012 0.0880 0.0980 0.0880 0.0980 188,770 +0.01(+11.36%)
May 09, 2012 0.0800 0.0880 0.0800 0.0880 139,030 +0.00(+3.53%)
May 08, 2012 0.0800 0.0850 0.0800 0.0850 37,300 +0.01(+6.25%)
May 07, 2012 0.0780 0.0850 0.0730 0.0800 74,000 +0.00(+2.56%)
May 04, 2012 0.0680 0.0780 0.0675 0.0780 60,500 +0.01(+15.56%)
May 03, 2012 0.0640 0.0680 0.0640 0.0675 38,100 +0.00(+5.47%)
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.