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, 2017 0.1590 0.1650 0.1500 0.1550 1,551,106 +0.00(+0.32%)
Jul 28, 2017 0.1600 0.1600 0.1512 0.1545 1,121,452 +0.00(+0.98%)
Jul 27, 2017 0.1600 0.1650 0.1515 0.1530 2,296,792 -0.01(-3.85%)
Jul 26, 2017 0.1655 0.1680 0.1520 0.1591 1,731,847 -0.01(-3.85%)
Jul 25, 2017 0.1540 0.1700 0.1531 0.1655 2,264,284 +0.01(+3.44%)
Jul 24, 2017 0.1700 0.1720 0.1560 0.1600 3,895,797 -0.02(-10.11%)
Jul 21, 2017 0.1800 0.1880 0.1725 0.1780 1,664,191 +0.00(+2.65%)
Jul 20, 2017 0.1700 0.1848 0.1690 0.1734 2,540,920 +0.01(+4.08%)
Jul 19, 2017 0.1730 0.1745 0.1610 0.1666 1,660,114 -0.00(-2.57%)
Jul 18, 2017 0.1646 0.1951 0.1510 0.1710 8,990,759 +0.01(+4.08%)
Jul 17, 2017 0.1895 0.1950 0.1500 0.1643 7,427,718 -0.02(-10.22%)
Jul 14, 2017 0.2090 0.1642 0.1830 8,153,723 -0.02(-8.04%)
Jul 13, 2017 0.2230 0.2230 0.1915 0.1990 5,405,393 -0.01(-6.13%)
Jul 12, 2017 0.2020 0.2310 0.1950 0.2120 6,899,899 +0.02(+9.84%)
Jul 11, 2017 0.2085 0.2085 0.1850 0.1930 8,909,488 -0.01(-5.81%)
Jul 10, 2017 0.1525 0.2070 0.1500 0.2049 12,935,679 +0.05(+33.49%)
Jul 07, 2017 0.1580 0.1595 0.1495 0.1535 1,327,298 +0.00(+2.33%)
Jul 06, 2017 0.1590 0.1590 0.1390 0.1500 2,875,324 -0.00(-1.32%)
Jul 05, 2017 0.1694 0.1735 0.1340 0.1520 7,050,467 -0.02(-9.95%)
Jul 03, 2017 0.1900 0.1900 0.1620 0.1688 6,181,619 +0.01(+5.50%)
Jun 30, 2017 0.1699 0.1245 0.1600 19,765,212 +0.04(+28.51%)
Jun 29, 2017 0.1267 0.1267 0.1180 0.1245 2,626,747 +0.00(+3.08%)
Jun 28, 2017 0.1291 0.1295 0.1175 0.1208 1,714,576 -0.01(-6.30%)
Jun 27, 2017 0.1268 0.1295 0.1191 0.1289 2,812,659 +0.00(+1.50%)
Jun 26, 2017 0.1220 0.1270 0.1155 0.1270 2,216,608 +0.01(+5.83%)
Jun 23, 2017 0.1040 0.1263 0.1024 0.1200 5,034,924 +0.02(+17.65%)
Jun 22, 2017 0.0999 0.1050 0.0951 0.1020 2,262,385 +0.01(+5.81%)
Jun 21, 2017 0.1071 0.1100 0.0955 0.0964 2,939,862 -0.01(-8.19%)
Jun 20, 2017 0.1125 0.1150 0.1050 0.1050 850,082 -0.00(-4.46%)
Jun 19, 2017 0.1163 0.1175 0.1050 0.1099 2,862,014 -0.01(-4.43%)
Jun 16, 2017 0.1159 0.1170 0.1081 0.1150 3,253,419 +0.00(+0.88%)
Jun 15, 2017 0.1138 0.1177 0.1130 0.1140 1,686,015 +0.00(+0.35%)
Jun 14, 2017 0.1174 0.1184 0.1007 0.1136 2,026,331 -0.00(-3.07%)
Jun 13, 2017 0.1180 0.1200 0.1135 0.1172 2,185,250 -0.00(-2.33%)
Jun 12, 2017 0.1262 0.1285 0.1127 0.1200 4,558,060 -0.01(-5.96%)
Jun 09, 2017 0.1165 0.1286 0.1153 0.1276 7,627,037 +0.02(+14.44%)
Jun 08, 2017 0.1094 0.1315 0.1010 0.1115 10,970,542 +0.00(+4.21%)
Jun 07, 2017 0.0994 0.1150 0.0935 0.1070 9,569,518 +0.01(+9.74%)
Jun 06, 2017 0.0750 0.0975 0.0695 0.0975 14,028,685 +0.02(+30.70%)
Jun 05, 2017 0.0750 0.0780 0.0740 0.0746 2,311,724 +0.00(+0.07%)
Jun 02, 2017 0.0755 0.0770 0.0696 0.0746 4,281,909 -0.00(-0.60%)
Jun 01, 2017 0.0714 0.0753 0.0665 0.0750 4,303,870 +0.00(+7.14%)
May 31, 2017 0.0630 0.0720 0.0630 0.0700 4,069,908 +0.01(+9.20%)
May 30, 2017 0.0560 0.0675 0.0535 0.0641 5,086,935 +0.01(+26.93%)
May 26, 2017 0.0520 0.0576 0.0500 0.0505 2,974,977 -0.00(-3.07%)
May 25, 2017 0.0580 0.0580 0.0520 0.0521 835,719 -0.01(-9.53%)
May 24, 2017 0.0600 0.0605 0.0520 0.0576 1,358,555 -0.00(-3.70%)
May 23, 2017 0.0580 0.0600 0.0540 0.0598 1,480,437 +0.00(+3.79%)
May 22, 2017 0.0570 0.0580 0.0510 0.0576 1,761,118 +0.00(+1.08%)
May 19, 2017 0.0503 0.0580 0.0500 0.0570 566,431 +0.00(+7.55%)
May 18, 2017 0.0512 0.0549 0.0510 0.0530 513,325 +0.00(+3.82%)
May 17, 2017 0.0534 0.0575 0.0500 0.0511 2,256,163 -0.01(-9.64%)
May 16, 2017 0.0570 0.0590 0.0535 0.0565 783,830 -0.00(-0.35%)
May 15, 2017 0.0600 0.0600 0.0543 0.0567 2,326,409 +0.00(+5.00%)
May 12, 2017 0.0600 0.0629 0.0485 0.0540 7,818,226 -0.01(-11.48%)
May 11, 2017 0.0650 0.0670 0.0592 0.0610 1,390,949 -0.00(-6.15%)
May 10, 2017 0.0656 0.0679 0.0642 0.0650 1,213,798 +0.00(+1.56%)
May 09, 2017 0.0665 0.0737 0.0585 0.0640 4,364,573 -0.00(-6.84%)
May 08, 2017 0.0665 0.0720 0.0635 0.0687 2,568,293 +0.00(+4.89%)
May 05, 2017 0.0650 0.0695 0.0585 0.0655 2,595,173 +0.00(+0.77%)
May 04, 2017 0.0698 0.0700 0.0628 0.0650 1,578,451 -0.00(-6.47%)
May 03, 2017 0.0682 0.0738 0.0649 0.0695 8,430,063 +0.00(+0.87%)
May 02, 2017 0.0620 0.0700 0.0620 0.0689 8,378,806 +0.01(+10.24%)
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.