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 (%)
Aug 31, 2011 0.0710 0.0900 0.0710 0.0900 116,467 +0.01(+20.00%)
Aug 30, 2011 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Aug 29, 2011 0.0800 0.0810 0.0800 0.0800 31,433 +0.00(+0.00%)
Aug 26, 2011 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-5.88%)
Aug 25, 2011 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Aug 24, 2011 0.0800 0.0950 0.0800 0.0950 50,000 +0.01(+18.75%)
Aug 23, 2011 0.0800 0.0800 0.0800 0.0800 45,000 -0.01(-5.88%)
Aug 22, 2011 0.0850 0.0950 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 19, 2011 0.0850 0.0850 0.0850 0.0850 16,500 +0.00(+0.00%)
Aug 18, 2011 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Aug 16, 2011 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 15, 2011 0.0950 0.0950 0.0950 0.0950 35,000 +0.00(+0.00%)
Aug 12, 2011 0.0850 0.1100 0.0850 0.0950 129,000 +0.01(+18.75%)
Aug 11, 2011 0.0860 0.0860 0.0750 0.0800 178,800 -0.01(-6.98%)
Aug 10, 2011 0.0850 0.0860 0.0850 0.0860 65,500 +0.00(+4.88%)
Aug 09, 2011 0.0960 0.0960 0.0820 0.0820 85,500 -0.01(-14.58%)
Aug 08, 2011 0.1110 0.1110 0.0900 0.0960 186,300 -0.02(-16.52%)
Aug 05, 2011 0.1150 0.1150 0.1150 0.1150 8,400 -0.00(-1.71%)
Aug 03, 2011 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Aug 02, 2011 0.1170 0.1170 0.1170 0.1170 4,000 -0.00(-1.68%)
Aug 01, 2011 0.1190 0.1190 0.1190 0.1190 75,000 -0.00(-0.83%)
Jul 29, 2011 0.1200 0.1200 0.1200 0.1200 24,075 +0.00(+0.00%)
Jul 28, 2011 0.1250 0.1300 0.1200 0.1200 41,076 -0.01(-7.69%)
Jul 27, 2011 0.1300 0.1300 0.1300 0.1300 28,954 -0.00(-2.99%)
Jul 26, 2011 0.1300 0.1340 0.1300 0.1340 80,100 +0.00(+3.08%)
Jul 22, 2011 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 21, 2011 0.1201 0.1201 0.1200 0.1200 125,000 -0.00(-0.83%)
Jul 20, 2011 0.1400 0.1400 0.1210 0.1210 94,400 -0.01(-6.92%)
Jul 19, 2011 0.1390 0.1400 0.1300 0.1300 73,511 -0.01(-6.47%)
Jul 18, 2011 0.1300 0.1390 0.1300 0.1390 71,510 +0.01(+8.59%)
Jul 15, 2011 0.1280 0.1280 0.1280 0.1280 21,400 +0.00(+0.00%)
Jul 14, 2011 0.1310 0.1310 0.1280 0.1280 40,000 -0.00(-1.54%)
Jul 13, 2011 0.1300 0.1300 0.1300 0.1300 4,962 -0.00(-0.76%)
Jul 12, 2011 0.1310 0.1310 0.1310 0.1310 39,000 -0.01(-6.43%)
Jul 11, 2011 0.1350 0.1400 0.1310 0.1400 51,933 -0.00(-3.45%)
Jul 08, 2011 0.1350 0.1450 0.1260 0.1450 52,500 +0.00(+3.57%)
Jul 07, 2011 0.1199 0.1490 0.1199 0.1400 541,159 +0.02(+16.67%)
Jul 06, 2011 0.1260 0.1300 0.1200 0.1200 42,500 -0.02(-11.11%)
Jul 05, 2011 0.1380 0.1380 0.1200 0.1350 194,888 -0.00(-2.17%)
Jul 01, 2011 0.1200 0.1380 0.1200 0.1380 55,333 +0.03(+23.21%)
Jun 30, 2011 0.1120 0.1200 0.1120 0.1120 10,200 -0.02(-13.18%)
Jun 27, 2011 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Jun 24, 2011 0.1120 0.1290 0.1120 0.1290 7,351 +0.02(+15.18%)
Jun 23, 2011 0.1150 0.1150 0.1120 0.1120 48,650 -0.00(-2.61%)
Jun 22, 2011 0.1200 0.1200 0.1150 0.1150 2,350 -0.01(-10.85%)
Jun 21, 2011 0.1150 0.1290 0.1150 0.1290 11,400 +0.01(+12.17%)
Jun 20, 2011 0.1180 0.1180 0.1150 0.1150 39,000 -0.01(-8.00%)
Jun 17, 2011 0.1260 0.1260 0.1250 0.1250 46,500 -0.00(-3.10%)
Jun 16, 2011 0.1280 0.1350 0.1280 0.1290 91,450 -0.01(-4.44%)
Jun 15, 2011 0.1350 0.1350 0.1270 0.1350 32,666 -0.00(-2.17%)
Jun 14, 2011 0.1380 0.1380 0.1380 0.1380 6,220 +0.00(+2.22%)
Jun 13, 2011 0.1300 0.1400 0.1260 0.1350 74,750 +0.01(+6.30%)
Jun 10, 2011 0.1390 0.1390 0.1270 0.1270 14,950 -0.01(-8.63%)
Jun 09, 2011 0.1300 0.1390 0.1290 0.1390 51,243 +0.00(+2.96%)
Jun 08, 2011 0.1290 0.1350 0.1290 0.1350 45,850 +0.01(+4.65%)
Jun 07, 2011 0.1320 0.1350 0.1290 0.1290 41,583 -0.02(-13.42%)
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.