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 29, 2017 0.0785 0.0825 0.0758 0.0825 1,151,534 +0.01(+8.55%)
Sep 28, 2017 0.0793 0.0793 0.0731 0.0760 1,160,152 -0.00(-4.16%)
Sep 27, 2017 0.0759 0.0795 0.0734 0.0793 414,362 +0.00(+4.34%)
Sep 26, 2017 0.0771 0.0800 0.0730 0.0760 629,483 +0.00(+0.00%)
Sep 25, 2017 0.0784 0.0820 0.0730 0.0760 2,116,470 -0.00(-2.56%)
Sep 22, 2017 0.0800 0.0866 0.0761 0.0780 2,507,406 -0.00(-2.50%)
Sep 21, 2017 0.0880 0.0880 0.0780 0.0800 4,485,342 -0.01(-9.09%)
Sep 20, 2017 0.0890 0.0950 0.0850 0.0880 1,241,117 -0.00(-4.59%)
Sep 19, 2017 0.0935 0.0935 0.0870 0.0922 583,205 +0.00(+2.48%)
Sep 18, 2017 0.0940 0.0990 0.0850 0.0900 2,954,256 -0.01(-5.26%)
Sep 15, 2017 0.1035 0.1050 0.0950 0.0950 893,301 -0.01(-6.86%)
Sep 14, 2017 0.0990 0.1020 0.0990 0.1020 535,250 +0.00(+3.03%)
Sep 13, 2017 0.1020 0.1020 0.0960 0.0990 1,274,140 -0.00(-2.94%)
Sep 12, 2017 0.0993 0.1020 0.0993 0.1020 724,482 +0.00(+2.04%)
Sep 11, 2017 0.0953 0.1020 0.0950 0.1000 1,607,480 +0.00(+3.05%)
Sep 08, 2017 0.0970 0.1020 0.0950 0.0970 1,048,692 -0.00(-2.90%)
Sep 07, 2017 0.1000 0.1020 0.0950 0.0999 641,258 +0.00(+2.67%)
Sep 06, 2017 0.1045 0.1070 0.0930 0.0973 1,966,154 -0.01(-9.07%)
Sep 05, 2017 0.1050 0.1085 0.0935 0.1070 868,743 +0.01(+9.80%)
Sep 01, 2017 0.1080 0.1080 0.0930 0.0974 1,334,009 -0.00(-3.99%)
Aug 31, 2017 0.0995 0.1030 0.0945 0.1015 1,306,281 +0.01(+7.10%)
Aug 30, 2017 0.0940 0.0998 0.0925 0.0948 653,054 +0.00(+1.90%)
Aug 29, 2017 0.1017 0.1030 0.0910 0.0930 1,412,423 -0.01(-5.39%)
Aug 28, 2017 0.1095 0.1095 0.0922 0.0983 3,373,326 -0.01(-7.35%)
Aug 25, 2017 0.1060 0.1100 0.1000 0.1061 1,410,664 +0.00(+0.57%)
Aug 24, 2017 0.1070 0.1090 0.1020 0.1055 666,018 -0.00(-4.09%)
Aug 23, 2017 0.1130 0.1160 0.1060 0.1100 2,119,864 -0.00(-0.90%)
Aug 22, 2017 0.1100 0.1150 0.1050 0.1110 1,355,190 -0.00(-0.89%)
Aug 21, 2017 0.0960 0.1200 0.0925 0.1120 2,493,390 +0.02(+21.48%)
Aug 18, 2017 0.0935 0.0980 0.0850 0.0922 1,229,683 +0.00(+0.27%)
Aug 17, 2017 0.0950 0.1020 0.0712 0.0920 8,137,870 -0.01(-7.87%)
Aug 16, 2017 0.1010 0.1030 0.0950 0.0998 2,212,240 -0.00(-2.16%)
Aug 15, 2017 0.1100 0.1100 0.1010 0.1020 1,988,181 -0.01(-5.12%)
Aug 14, 2017 0.1100 0.1170 0.1050 0.1075 1,391,511 -0.00(-0.46%)
Aug 11, 2017 0.1050 0.1130 0.1030 0.1080 1,554,314 +0.00(+2.86%)
Aug 10, 2017 0.1173 0.1200 0.1050 0.1050 1,412,969 -0.01(-4.98%)
Aug 09, 2017 0.1220 0.1240 0.1070 0.1105 2,083,750 -0.01(-7.95%)
Aug 08, 2017 0.1125 0.1299 0.1105 0.1200 1,706,531 +0.01(+6.32%)
Aug 07, 2017 0.1200 0.1250 0.1120 0.1129 1,662,222 -0.01(-5.92%)
Aug 04, 2017 0.1100 0.1250 0.1090 0.1200 3,960,357 +0.01(+13.10%)
Aug 03, 2017 0.1305 0.1400 0.1050 0.1061 10,977,955 -0.03(-19.50%)
Aug 02, 2017 0.1495 0.1540 0.1105 0.1318 12,038,232 -0.02(-12.76%)
Aug 01, 2017 0.1542 0.1600 0.1480 0.1511 1,408,421 -0.00(-2.53%)
Jul 31, 2017 0.1590 0.1650 0.1500 0.1550 1,551,106 +0.00(+0.32%)
Jul 28, 2017 0.1600 0.1600 0.1512 0.1545 1,121,452 +0.00(+0.98%)
Jul 27, 2017 0.1600 0.1650 0.1515 0.1530 2,296,792 -0.01(-3.85%)
Jul 26, 2017 0.1655 0.1680 0.1520 0.1591 1,731,847 -0.01(-3.85%)
Jul 25, 2017 0.1540 0.1700 0.1531 0.1655 2,264,284 +0.01(+3.44%)
Jul 24, 2017 0.1700 0.1720 0.1560 0.1600 3,895,797 -0.02(-10.11%)
Jul 21, 2017 0.1800 0.1880 0.1725 0.1780 1,664,191 +0.00(+2.65%)
Jul 20, 2017 0.1700 0.1848 0.1690 0.1734 2,540,920 +0.01(+4.08%)
Jul 19, 2017 0.1730 0.1745 0.1610 0.1666 1,660,114 -0.00(-2.57%)
Jul 18, 2017 0.1646 0.1951 0.1510 0.1710 8,990,759 +0.01(+4.08%)
Jul 17, 2017 0.1895 0.1950 0.1500 0.1643 7,427,718 -0.02(-10.22%)
Jul 14, 2017 0.2090 0.1642 0.1830 8,153,723 -0.02(-8.04%)
Jul 13, 2017 0.2230 0.2230 0.1915 0.1990 5,405,393 -0.01(-6.13%)
Jul 12, 2017 0.2020 0.2310 0.1950 0.2120 6,899,899 +0.02(+9.84%)
Jul 11, 2017 0.2085 0.2085 0.1850 0.1930 8,909,488 -0.01(-5.81%)
Jul 10, 2017 0.1525 0.2070 0.1500 0.2049 12,935,679 +0.05(+33.49%)
Jul 07, 2017 0.1580 0.1595 0.1495 0.1535 1,327,298 +0.00(+2.33%)
Jul 06, 2017 0.1590 0.1590 0.1390 0.1500 2,875,324 -0.00(-1.32%)
Jul 05, 2017 0.1694 0.1735 0.1340 0.1520 7,050,467 -0.02(-9.95%)
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.