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 30, 2016 0.0093 0.0121 0.0088 0.0114 4,426,185 +0.00(+26.67%)
Sep 29, 2016 0.0140 0.0141 0.0072 0.0090 8,682,785 -0.00(-33.82%)
Sep 28, 2016 0.0110 0.0137 0.0110 0.0136 3,994,390 +0.00(+14.29%)
Sep 27, 2016 0.0087 0.0119 0.0087 0.0119 4,222,094 +0.00(+40.00%)
Sep 26, 2016 0.0075 0.0085 0.0075 0.0085 1,703,487 +0.00(+13.33%)
Sep 23, 2016 0.0075 0.0077 0.0075 0.0075 196,000 +0.00(+0.00%)
Sep 22, 2016 0.0069 0.0080 0.0069 0.0075 2,247,684 +0.00(+0.00%)
Sep 21, 2016 0.0070 0.0075 0.0065 0.0075 424,166 +0.00(+25.00%)
Sep 20, 2016 0.0069 0.0070 0.0060 0.0060 695,000 -0.00(-13.04%)
Sep 19, 2016 0.0060 0.0069 0.0060 0.0069 1,832,310 +0.00(+15.97%)
Sep 16, 2016 0.0068 0.0068 0.0054 0.0060 1,513,452 -0.00(-5.56%)
Sep 15, 2016 0.0060 0.0070 0.0060 0.0063 5,136,473 +0.00(+8.62%)
Sep 14, 2016 0.0057 0.0058 0.0057 0.0058 159,452 +0.00(+16.00%)
Sep 13, 2016 0.0044 0.0050 0.0044 0.0050 474,545 +0.00(+13.64%)
Sep 12, 2016 0.0035 0.0044 0.0035 0.0044 4,133,820 +0.00(+25.71%)
Sep 09, 2016 0.0044 0.0044 0.0033 0.0035 2,945,187 +0.00(+2.94%)
Sep 08, 2016 0.0042 0.0042 0.0034 0.0034 170,000 -0.00(-15.00%)
Sep 07, 2016 0.0045 0.0049 0.0040 0.0040 3,225,448 -0.00(-20.00%)
Sep 06, 2016 0.0050 0.0050 0.0045 0.0050 1,890,810 +0.00(+0.00%)
Sep 02, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 01, 2016 0.0056 0.0056 0.0050 0.0050 5,579,145 -0.00(-7.41%)
Aug 31, 2016 0.0053 0.0055 0.0053 0.0054 2,060,100 +0.00(+0.00%)
Aug 30, 2016 0.0065 0.0065 0.0054 0.0054 3,443,065 -0.00(-1.82%)
Aug 29, 2016 0.0065 0.0065 0.0055 0.0055 319,600 -0.00(-15.38%)
Aug 26, 2016 0.0081 0.0081 0.0050 0.0065 4,007,338 -0.00(-23.53%)
Aug 25, 2016 0.0038 0.0090 0.0038 0.0085 1,851,440 +0.00(+129.73%)
Aug 24, 2016 0.0031 0.0037 0.0031 0.0037 3,670,054 +0.00(+23.33%)
Aug 23, 2016 0.0034 0.0034 0.0029 0.0030 1,158,333 +0.00(+0.00%)
Aug 22, 2016 0.0034 0.0034 0.0030 0.0030 1,810,000 -0.00(-4.76%)
Aug 18, 2016 0.0032 0.0032 0.0032 0 +0.00(+8.62%)
Aug 16, 2016 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Aug 15, 2016 0.0028 0.0028 0.0025 0.0025 1,088,121 +0.00(+0.00%)
Aug 12, 2016 0.0030 0.0030 0.0025 0.0025 2,339,392 -0.00(-13.79%)
Aug 11, 2016 0.0032 0.0032 0.0029 0.0029 366,290 -0.00(-3.33%)
Aug 10, 2016 0.0033 0.0033 0.0030 0.0030 1,143,000 +0.00(+3.45%)
Aug 09, 2016 0.0030 0.0032 0.0025 0.0029 2,520,600 +0.00(+11.54%)
Aug 04, 2016 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Aug 03, 2016 0.0030 0.0030 0.0030 0.0030 160,051 +0.00(+11.11%)
Aug 02, 2016 0.0027 0.0027 0.0027 0.0027 800,000 +0.00(+17.39%)
Aug 01, 2016 0.0029 0.0031 0.0023 0.0023 1,421,841 -0.00(-20.69%)
Jul 29, 2016 0.0032 0.0032 0.0029 0.0029 1,593,347 -0.00(-12.12%)
Jul 28, 2016 0.0038 0.0038 0.0033 0.0033 214,692 -0.00(-5.71%)
Jul 27, 2016 0.0035 0.0035 0.0035 0.0035 1,023,000 +0.00(+6.06%)
Jul 26, 2016 0.0046 0.0046 0.0033 0.0033 35,874 -0.00(-5.71%)
Jul 22, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 19, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 18, 2016 0.0034 0.0035 0.0034 0.0035 17,998 +0.00(+0.00%)
Jul 15, 2016 0.0031 0.0035 0.0030 0.0035 934,190 +0.00(+6.06%)
Jul 14, 2016 0.0043 0.0043 0.0031 0.0033 6,339,725 -0.00(-23.26%)
Jul 13, 2016 0.0043 0.0043 0.0041 0.0043 3,164,000 -0.00(-4.44%)
Jul 12, 2016 0.0049 0.0049 0.0045 0.0045 1,626,000 -0.00(-8.16%)
Jul 11, 2016 0.0050 0.0050 0.0045 0.0049 696,838 -0.00(-2.00%)
Jul 08, 2016 0.0040 0.0050 0.0037 0.0050 173,000 +0.00(+25.00%)
Jul 07, 2016 0.0045 0.0050 0.0040 0.0040 4,976,850 -0.00(-18.37%)
Jul 05, 2016 0.0050 0.0050 0.0049 0.0049 731,000 +0.00(+4.26%)
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.