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, 2015 0.0020 0.0021 0.0020 0.0021 10,000 -0.00(-19.23%)
Aug 28, 2015 0.0026 0.0026 0.0020 0.0026 333,000 -0.00(-3.70%)
Aug 27, 2015 0.0025 0.0027 0.0021 0.0027 1,166,515 +0.00(+8.00%)
Aug 26, 2015 0.0022 0.0025 0.0022 0.0025 710,822 +0.00(+19.05%)
Aug 25, 2015 0.0030 0.0030 0.0021 0.0021 3,557,139 -0.00(-27.59%)
Aug 24, 2015 0.0028 0.0029 0.0024 0.0029 130,000 +0.00(+16.00%)
Aug 21, 2015 0.0027 0.0028 0.0021 0.0025 1,401,030 -0.00(-7.41%)
Aug 20, 2015 0.0018 0.0035 0.0018 0.0027 374,000 +0.00(+22.73%)
Aug 19, 2015 0.0027 0.0027 0.0021 0.0022 660,000 +0.00(+0.00%)
Aug 18, 2015 0.0020 0.0027 0.0018 0.0022 1,354,600 +0.00(+10.00%)
Aug 17, 2015 0.0020 0.0023 0.0018 0.0020 893,750 -0.00(-13.04%)
Aug 14, 2015 0.0017 0.0023 0.0017 0.0023 4,236,000 +0.00(+53.33%)
Aug 13, 2015 0.0015 0.0019 0.0012 0.0015 6,631,335 -0.00(-16.67%)
Aug 12, 2015 0.0016 0.0029 0.0016 0.0018 8,569,472 +0.00(+23.29%)
Aug 11, 2015 0.0017 0.0017 0.0014 0.0015 10,812,448 -0.00(-14.12%)
Aug 10, 2015 0.0023 0.0023 0.0015 0.0017 12,776,514 -0.00(-32.00%)
Aug 07, 2015 0.0025 0.0027 0.0025 0.0025 912,000 +0.00(+0.00%)
Aug 06, 2015 0.0030 0.0030 0.0021 0.0025 4,793,610 -0.00(-28.57%)
Aug 05, 2015 0.0037 0.0037 0.0030 0.0035 580,000 -0.00(-2.78%)
Aug 04, 2015 0.0037 0.0037 0.0036 0.0036 80,000 -0.00(-2.70%)
Aug 03, 2015 0.0040 0.0040 0.0037 0.0037 342,650 -0.00(-7.50%)
Jul 31, 2015 0.0041 0.0041 0.0040 0.0040 662,000 -0.00(-9.09%)
Jul 30, 2015 0.0038 0.0044 0.0038 0.0044 150,000 +0.00(+18.92%)
Jul 29, 2015 0.0048 0.0048 0.0037 0.0037 1,172,151 -0.00(-22.11%)
Jul 28, 2015 0.0053 0.0053 0.0047 0.0047 29,995 -0.00(-10.38%)
Jul 27, 2015 0.0047 0.0053 0.0044 0.0053 939,251 +0.00(+20.45%)
Jul 24, 2015 0.0036 0.0044 0.0035 0.0044 427,357 +0.00(+4.76%)
Jul 23, 2015 0.0036 0.0042 0.0036 0.0042 37,149 +0.00(+16.67%)
Jul 22, 2015 0.0032 0.0036 0.0032 0.0036 947,882 +0.00(+24.14%)
Jul 21, 2015 0.0029 0.0030 0.0029 0.0029 1,449,027 -0.00(-3.33%)
Jul 20, 2015 0.0030 0.0030 0.0030 0.0030 32,907 +0.00(+3.45%)
Jul 17, 2015 0.0029 0.0029 0.0029 0.0029 200 -0.00(-3.33%)
Jul 16, 2015 0.0030 0.0030 0.0028 0.0030 440,000 -0.00(-6.25%)
Jul 15, 2015 0.0032 0.0032 0.0032 0.0032 4,700 +0.00(+6.67%)
Jul 14, 2015 0.0031 0.0031 0.0030 0.0030 150,000 +0.00(+0.00%)
Jul 13, 2015 0.0036 0.0036 0.0030 0.0030 587,000 -0.00(-14.29%)
Jul 10, 2015 0.0035 0.0036 0.0034 0.0035 353,173 +0.00(+0.00%)
Jul 09, 2015 0.0035 0.0035 0.0034 0.0035 203,157 +0.00(+0.00%)
Jul 08, 2015 0.0037 0.0037 0.0035 0.0035 1,148,000 -0.00(-5.41%)
Jul 07, 2015 0.0039 0.0043 0.0033 0.0037 774,279 +0.00(+0.00%)
Jul 06, 2015 0.0040 0.0040 0.0037 0.0037 539,850 -0.00(-5.13%)
Jul 02, 2015 0.0039 0.0039 0.0039 0 +0.00(+8.33%)
Jul 01, 2015 0.0043 0.0043 0.0035 0.0036 2,972,600 +0.00(+0.00%)
Jun 30, 2015 0.0032 0.0036 0.0032 0.0036 954,800 +0.00(+0.00%)
Jun 29, 2015 0.0032 0.0039 0.0032 0.0036 2,229,000 +0.00(+28.57%)
Jun 26, 2015 0.0040 0.0040 0.0028 0.0028 2,519,514 -0.00(-30.00%)
Jun 25, 2015 0.0027 0.0040 0.0024 0.0040 1,427,322 +0.00(+60.00%)
Jun 24, 2015 0.0030 0.0030 0.0025 0.0025 4,350,350 -0.00(-13.79%)
Jun 23, 2015 0.0030 0.0030 0.0029 0.0029 860,226 -0.00(-3.33%)
Jun 22, 2015 0.0034 0.0034 0.0022 0.0030 18,713,844 -0.00(-14.29%)
Jun 19, 2015 0.0040 0.0040 0.0032 0.0035 6,947,030 -0.00(-12.50%)
Jun 18, 2015 0.0039 0.0040 0.0034 0.0040 1,091,393 +0.00(+0.00%)
Jun 17, 2015 0.0043 0.0045 0.0040 0.0040 823,199 -0.00(-4.76%)
Jun 16, 2015 0.0042 0.0050 0.0042 0.0042 1,541,600 -0.00(-16.00%)
Jun 15, 2015 0.0055 0.0055 0.0046 0.0050 672,400 -0.00(-9.09%)
Jun 12, 2015 0.0057 0.0060 0.0050 0.0055 2,596,756 -0.00(-5.17%)
Jun 11, 2015 0.0058 0.0059 0.0041 0.0058 124,300 +0.00(+0.00%)
Jun 10, 2015 0.0058 0.0058 0.0058 0.0058 12,000 +0.00(+11.54%)
Jun 09, 2015 0.0040 0.0060 0.0036 0.0052 2,819,685 +0.00(+23.81%)
Jun 08, 2015 0.0049 0.0050 0.0032 0.0042 2,937,570 -0.00(-12.50%)
Jun 05, 2015 0.0048 0.0070 0.0048 0.0048 4,779,870 +0.00(+0.00%)
Jun 04, 2015 0.0048 0.0048 0.0048 0.0048 120,000 -0.00(-2.04%)
Jun 03, 2015 0.0045 0.0059 0.0043 0.0049 2,840,600 +0.00(+8.89%)
Jun 02, 2015 0.0048 0.0050 0.0044 0.0045 3,294,448 +0.00(+7.14%)
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.