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, 2014 0.0222 0.0223 0.0200 0.0200 1,259,168 +0.00(+0.00%)
Jul 30, 2014 0.0245 0.0245 0.0200 0.0200 414,643 -0.00(-18.37%)
Jul 29, 2014 0.0224 0.0249 0.0224 0.0245 153,615 +0.00(+11.36%)
Jul 28, 2014 0.0210 0.0220 1,071,400 -0.00(-17.60%)
Jul 25, 2014 0.0304 0.0320 0.0230 0.0267 1,214,711 -0.00(-1.11%)
Jul 24, 2014 0.0319 0.0319 0.0270 0.0270 398,685 -0.00(-11.48%)
Jul 23, 2014 0.0304 0.0429 0.0246 0.0305 1,115,928 +0.00(+1.67%)
Jul 22, 2014 0.0190 0.0300 0.0190 0.0300 739,872 +0.01(+53.85%)
Jul 18, 2014 0.0195 0.0195 0.0195 0 +0.00(+13.37%)
Jul 17, 2014 0.0201 0.0201 0.0172 0.0172 55,000 -0.00(-14.43%)
Jul 16, 2014 0.0219 0.0235 0.0200 0.0201 310,800 +0.00(+13.56%)
Jul 15, 2014 0.0205 0.0205 0.0156 0.0177 286,000 -0.00(-17.67%)
Jul 14, 2014 0.0220 0.0220 0.0159 0.0215 183,056 +0.00(+7.50%)
Jul 11, 2014 0.0204 0.0237 0.0153 0.0200 561,100 -0.00(-10.71%)
Jul 10, 2014 0.0200 0.0224 0.0196 0.0224 304,200 -0.00(-2.18%)
Jul 09, 2014 0.0249 0.0249 0.0200 0.0229 185,725 -0.00(-6.15%)
Jul 08, 2014 0.0255 0.0255 0.0230 0.0244 77,700 +0.00(+5.63%)
Jul 07, 2014 0.0255 0.0255 0.0231 0.0231 50,000 +0.00(+0.43%)
Jul 03, 2014 0.0230 0.0230 0.0230 0 -0.00(-9.80%)
Jul 02, 2014 0.0235 0.0255 0.0230 0.0255 547,600 +0.00(+2.00%)
Jul 01, 2014 0.0270 0.0270 0.0216 0.0250 272,175 -0.00(-12.89%)
Jun 30, 2014 0.0300 0.0320 0.0270 0.0287 609,102 -0.00(-2.71%)
Jun 27, 2014 0.0265 0.0320 0.0265 0.0295 537,426 +0.00(+11.32%)
Jun 26, 2014 0.0262 0.0265 0.0262 0.0265 65,096 +0.00(+0.38%)
Jun 25, 2014 0.0241 0.0264 0.0232 0.0264 76,000 +0.00(+1.54%)
Jun 24, 2014 0.0260 0.0260 0.0255 0.0260 41,000 +0.00(+1.17%)
Jun 23, 2014 0.0265 0.0280 0.0205 0.0257 1,587,600 -0.00(-3.02%)
Jun 20, 2014 0.0265 0.0265 0.0250 0.0265 35,100 +0.00(+3.92%)
Jun 19, 2014 0.0249 0.0278 0.0230 0.0255 572,227 +0.00(+2.41%)
Jun 18, 2014 0.0217 0.0249 0.0216 0.0249 148,650 +0.00(+11.66%)
Jun 17, 2014 0.0211 0.0223 0.0211 0.0223 147,500 +0.00(+7.73%)
Jun 16, 2014 0.0236 0.0236 0.0170 0.0207 471,000 -0.00(-12.29%)
Jun 13, 2014 0.0242 0.0242 0.0223 0.0236 94,200 +0.00(+6.31%)
Jun 12, 2014 0.0250 0.0250 0.0222 0.0222 545,000 +0.00(+11.00%)
Jun 11, 2014 0.0210 0.0210 0.0200 0.0200 214,000 +0.00(+0.00%)
Jun 10, 2014 0.0153 0.0220 0.0150 0.0200 757,000 +0.00(+0.00%)
Jun 06, 2014 0.0215 0.0220 0.0132 0.0200 644,400 -0.00(-9.09%)
Jun 05, 2014 0.0180 0.0220 0.0179 0.0220 108,500 +0.00(+19.57%)
Jun 04, 2014 0.0226 0.0236 0.0150 0.0184 311,575 -0.01(-22.69%)
Jun 03, 2014 0.0237 0.0238 0.0200 0.0238 171,925 +0.00(+0.42%)
Jun 02, 2014 0.0130 0.0237 0.0130 0.0237 482,800 +0.00(+26.06%)
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%)
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.