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 (%)
Sep 28, 2012 0.0980 0.0980 0.0980 0.0980 5,000 +0.00(+0.00%)
Sep 27, 2012 0.0950 0.0980 0.0950 0.0980 107,550 +0.00(+0.20%)
Sep 26, 2012 0.0849 0.0978 0.0849 0.0978 84,427 +0.01(+15.19%)
Sep 25, 2012 0.0650 0.0849 0.0613 0.0849 64,177 +0.02(+30.62%)
Sep 24, 2012 0.0660 0.0660 0.0650 0.0650 22,000 +0.00(+6.56%)
Sep 21, 2012 0.0750 0.0750 0.0600 0.0610 237,000 -0.01(-18.67%)
Sep 19, 2012 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 18, 2012 0.0800 0.0900 0.0761 0.0900 15,000 +0.01(+12.50%)
Sep 17, 2012 0.0800 0.0800 0.0761 0.0800 18,800 +0.00(+0.00%)
Sep 14, 2012 0.0950 0.0950 0.0800 0.0800 197,626 +0.00(+0.00%)
Sep 13, 2012 0.1000 0.1090 0.0800 0.0800 145,000 -0.02(-20.00%)
Sep 12, 2012 0.1000 0.1000 0.0980 0.1000 106,500 +0.01(+17.65%)
Sep 07, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 05, 2012 0.0900 0.0900 0.0900 0 -0.01(-10.09%)
Sep 04, 2012 0.1050 0.1050 0.0950 0.1001 83,500 +0.00(+0.00%)
Aug 31, 2012 0.1001 0.1001 0.1001 0.1001 10,000 -0.02(-16.58%)
Aug 30, 2012 0.0960 0.1200 0.0960 0.1200 21,000 +0.01(+14.29%)
Aug 29, 2012 0.1050 0.1050 0.1000 0.1050 71,830 -0.01(-12.50%)
Aug 27, 2012 0.0950 0.1200 0.0950 0.1200 7,600 +0.02(+26.32%)
Aug 23, 2012 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Aug 22, 2012 0.1110 0.1150 0.1110 0.1150 7,000 -0.00(-2.54%)
Aug 21, 2012 0.1180 0.1230 0.1180 0.1180 21,000 -0.01(-9.23%)
Aug 20, 2012 0.1250 0.1300 0.1150 0.1300 87,940 +0.00(+0.00%)
Aug 17, 2012 0.0900 0.1300 0.0900 0.1300 275,209 +0.01(+13.04%)
Aug 16, 2012 0.1100 0.1150 0.1050 0.1150 44,344 +0.00(+0.00%)
Aug 15, 2012 0.1100 0.1150 0.1000 0.1150 93,340 +0.01(+4.55%)
Aug 14, 2012 0.1100 0.1150 0.1100 0.1100 90,680 -0.01(-4.35%)
Aug 13, 2012 0.1000 0.1150 0.0990 0.1150 60,820 -0.00(-4.17%)
Aug 11, 2012 0.1000 0.1200 0.1000 0.1200 40,513 +0.00(+0.00%)
Aug 10, 2012 0.1000 0.1200 0.1000 0.1200 40,513 +0.02(+17.65%)
Aug 09, 2012 0.1050 0.1100 0.1010 0.1020 101,500 -0.02(-15.00%)
Aug 08, 2012 0.1020 0.1200 0.1020 0.1200 32,500 +0.01(+11.11%)
Aug 07, 2012 0.1100 0.1100 0.1080 0.1080 50,000 -0.01(-6.09%)
Aug 06, 2012 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-17.86%)
Aug 02, 2012 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 01, 2012 0.1100 0.1340 0.1100 0.1300 89,230 +0.00(+1.56%)
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%)
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.