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, 2019 0.0130 0.0142 0.0130 0.0135 492,296 +0.00(+7.14%)
Sep 27, 2019 0.0117 0.0140 0.0117 0.0126 1,211,500 -0.00(-4.55%)
Sep 26, 2019 0.0117 0.0132 0.0117 0.0132 579,074 +0.00(+0.00%)
Sep 25, 2019 0.0129 0.0132 0.0123 0.0132 516,128 +0.00(+2.33%)
Sep 24, 2019 0.0120 0.0140 0.0120 0.0129 571,842 -0.00(-7.86%)
Sep 23, 2019 0.0120 0.0140 0.0120 0.0140 583,963 +0.00(+12.00%)
Sep 20, 2019 0.0104 0.0135 0.0104 0.0125 1,927,300 +0.00(+0.00%)
Sep 19, 2019 0.0115 0.0134 0.0115 0.0125 648,209 -0.00(-3.85%)
Sep 18, 2019 0.0127 0.0130 0.0126 0.0130 469,930 +0.00(+2.36%)
Sep 17, 2019 0.0129 0.0131 0.0127 0.0127 992,904 +0.00(+0.00%)
Sep 16, 2019 0.0120 0.0130 0.0120 0.0127 673,734 +0.00(+4.96%)
Sep 13, 2019 0.0130 0.0130 0.0120 0.0121 880,900 +0.00(+0.83%)
Sep 12, 2019 0.0130 0.0130 0.0115 0.0120 699,528 -0.00(-7.69%)
Sep 11, 2019 0.0120 0.0150 0.0112 0.0130 1,306,963 +0.00(+4.84%)
Sep 10, 2019 0.0125 0.0125 0.0120 0.0124 728,977 +0.00(+2.48%)
Sep 09, 2019 0.0138 0.0138 0.0121 0.0121 1,048,538 -0.00(-5.47%)
Sep 06, 2019 0.0125 0.0142 0.0125 0.0128 2,679,800 -0.00(-4.48%)
Sep 05, 2019 0.0146 0.0160 0.0126 0.0134 2,207,228 -0.00(-10.67%)
Sep 04, 2019 0.0170 0.0189 0.0149 0.0150 2,010,713 -0.00(-16.67%)
Sep 03, 2019 0.0156 0.0212 0.0156 0.0180 7,882,818 +0.00(+16.88%)
Aug 30, 2019 0.0125 0.0154 0.0120 0.0154 3,354,600 +0.00(+24.19%)
Aug 29, 2019 0.0110 0.0137 0.0110 0.0124 1,617,137 +0.00(+8.77%)
Aug 28, 2019 0.0111 0.0120 0.0102 0.0114 3,414,197 +0.00(+3.64%)
Aug 27, 2019 0.0120 0.0125 0.0104 0.0110 4,783,360 -0.00(-12.00%)
Aug 26, 2019 0.0125 0.0132 0.0116 0.0125 2,999,239 -0.00(-3.85%)
Aug 23, 2019 0.0146 0.0147 0.0126 0.0130 3,598,800 -0.00(-11.56%)
Aug 22, 2019 0.0163 0.0170 0.0143 0.0147 2,763,738 -0.00(-8.13%)
Aug 21, 2019 0.0165 0.0170 0.0155 0.0160 1,177,873 -0.00(-0.62%)
Aug 20, 2019 0.0190 0.0190 0.0161 0.0161 2,620,048 -0.00(-2.42%)
Aug 19, 2019 0.0141 0.0169 0.0141 0.0165 3,118,862 +0.00(+17.02%)
Aug 16, 2019 0.0175 0.0179 0.0131 0.0141 2,937,300 -0.00(-11.88%)
Aug 15, 2019 0.0162 0.0165 0.0106 0.0160 6,835,139 +0.00(+5.96%)
Aug 14, 2019 0.0170 0.0170 0.0151 0.0151 1,581,525 -0.00(-11.70%)
Aug 13, 2019 0.0170 0.0176 0.0169 0.0171 1,793,827 +0.00(+1.79%)
Aug 12, 2019 0.0170 0.0173 0.0165 0.0168 2,502,173 -0.00(-1.75%)
Aug 09, 2019 0.0190 0.0191 0.0164 0.0171 4,922,500 +0.00(+6.88%)
Aug 08, 2019 0.0180 0.0190 0.0155 0.0160 3,534,564 -0.00(-11.11%)
Aug 07, 2019 0.0216 0.0216 0.0180 0.0180 4,945,504 -0.00(-15.89%)
Aug 06, 2019 0.0227 0.0239 0.0195 0.0214 4,834,448 -0.00(-4.89%)
Aug 05, 2019 0.0230 0.0290 0.0190 0.0225 7,843,304 -0.00(-2.17%)
Aug 02, 2019 0.0216 0.0242 0.0199 0.0230 2,434,100 +0.00(+6.98%)
Aug 01, 2019 0.0252 0.0260 0.0192 0.0215 6,641,668 -0.00(-15.35%)
Jul 31, 2019 0.0290 0.0290 0.0254 0.0254 1,232,876 -0.00(-9.29%)
Jul 30, 2019 0.0330 0.0330 0.0273 0.0280 2,900,829 -0.00(-9.39%)
Jul 29, 2019 0.0300 0.0309 0.0237 0.0309 6,064,382 +0.00(+3.00%)
Jul 26, 2019 0.0376 0.0376 0.0294 0.0300 4,722,700 -0.01(-21.05%)
Jul 25, 2019 0.0505 0.0510 0.0342 0.0380 3,930,734 -0.01(-20.83%)
Jul 24, 2019 0.0535 0.0580 0.0480 0.0480 3,986,651 -0.01(-16.38%)
Jul 23, 2019 0.0510 0.0580 0.0508 0.0574 3,204,012 +0.01(+12.55%)
Jul 22, 2019 0.0440 0.0520 0.0440 0.0510 6,787,587 +0.01(+15.91%)
Jul 19, 2019 0.0440 0.0460 0.0433 0.0440 2,187,100 +0.00(+0.00%)
Jul 18, 2019 0.0445 0.0445 0.0419 0.0440 643,304 -0.00(-0.68%)
Jul 17, 2019 0.0405 0.0450 0.0383 0.0443 2,210,692 +0.00(+8.05%)
Jul 16, 2019 0.0400 0.0450 0.0357 0.0410 2,091,474 +0.00(+7.89%)
Jul 15, 2019 0.0355 0.0421 0.0355 0.0380 2,796,089 +0.00(+5.26%)
Jul 12, 2019 0.0390 0.0390 0.0320 0.0361 2,442,500 -0.00(-5.00%)
Jul 11, 2019 0.0390 0.0390 0.0328 0.0380 2,398,554 +0.00(+0.00%)
Jul 10, 2019 0.0365 0.0399 0.0340 0.0380 2,998,873 +0.00(+11.76%)
Jul 09, 2019 0.0360 0.0365 0.0263 0.0340 2,454,521 +0.01(+26.87%)
Jul 08, 2019 0.0280 0.0280 0.0250 0.0268 835,248 -0.00(-4.29%)
Jul 05, 2019 0.0245 0.0319 0.0220 0.0280 3,790,600 +0.00(+14.29%)
Jul 03, 2019 0.0245 0.0245 0.0230 0.0245 362,600 +0.00(+2.08%)
Jul 02, 2019 0.0246 0.0250 0.0216 0.0240 1,031,920 -0.00(-3.61%)
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.