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 (%)
Mar 29, 2019 0.0250 0.0255 0.0232 0.0244 2,916,300 -0.00(-2.40%)
Mar 28, 2019 0.0245 0.0290 0.0240 0.0250 1,081,144 -0.00(-1.96%)
Mar 27, 2019 0.0250 0.0295 0.0250 0.0255 1,480,253 -0.00(-12.07%)
Mar 26, 2019 0.0298 0.0298 0.0265 0.0290 532,671 +0.00(+4.32%)
Mar 25, 2019 0.0297 0.0300 0.0269 0.0278 2,377,967 +0.00(+3.73%)
Mar 22, 2019 0.0220 0.0282 0.0220 0.0268 2,718,300 +0.00(+5.93%)
Mar 21, 2019 0.0275 0.0275 0.0250 0.0253 1,008,519 -0.00(-4.17%)
Mar 20, 2019 0.0275 0.0275 0.0260 0.0264 628,756 -0.00(-0.75%)
Mar 19, 2019 0.0283 0.0298 0.0264 0.0266 911,676 -0.00(-6.01%)
Mar 18, 2019 0.0275 0.0298 0.0260 0.0283 1,334,855 +0.00(+4.04%)
Mar 15, 2019 0.0265 0.0278 0.0210 0.0272 1,516,500 +0.00(+4.62%)
Mar 14, 2019 0.0260 0.0270 0.0220 0.0260 1,446,153 +0.00(+4.00%)
Mar 13, 2019 0.0269 0.0295 0.0211 0.0250 4,975,837 -0.00(-7.41%)
Mar 12, 2019 0.0263 0.0335 0.0260 0.0270 2,237,169 +0.00(+2.66%)
Mar 11, 2019 0.0280 0.0280 0.0260 0.0263 2,519,955 -0.00(-6.07%)
Mar 08, 2019 0.0325 0.0328 0.0270 0.0280 2,956,000 -0.00(-8.79%)
Mar 07, 2019 0.0340 0.0350 0.0301 0.0307 5,183,979 -0.00(-2.54%)
Mar 06, 2019 0.0291 0.0370 0.0290 0.0315 10,645,538 +0.00(+10.53%)
Mar 05, 2019 0.0270 0.0290 0.0265 0.0285 2,105,628 +0.00(+8.78%)
Mar 04, 2019 0.0260 0.0280 0.0255 0.0262 1,205,363 -0.00(-0.38%)
Mar 01, 2019 0.0280 0.0280 0.0250 0.0263 1,211,900 -0.00(-6.07%)
Feb 28, 2019 0.0271 0.0300 0.0262 0.0280 2,220,743 +0.00(+6.06%)
Feb 27, 2019 0.0300 0.0300 0.0253 0.0264 2,291,396 -0.00(-1.12%)
Feb 26, 2019 0.0291 0.0311 0.0200 0.0267 8,392,577 -0.00(-8.56%)
Feb 25, 2019 0.0320 0.0320 0.0290 0.0292 2,757,669 -0.00(-11.52%)
Feb 22, 2019 0.0323 0.0345 0.0305 0.0330 1,481,600 +0.00(+6.45%)
Feb 21, 2019 0.0345 0.0345 0.0290 0.0310 3,362,676 -0.00(-8.82%)
Feb 20, 2019 0.0310 0.0345 0.0300 0.0340 2,303,315 +0.00(+9.68%)
Feb 19, 2019 0.0300 0.0395 0.0299 0.0310 3,271,543 +0.00(+3.33%)
Feb 15, 2019 0.0330 0.0330 0.0300 0.0300 2,960,700 -0.00(-7.69%)
Feb 14, 2019 0.0320 0.0340 0.0310 0.0325 3,598,567 -0.00(-4.41%)
Feb 13, 2019 0.0445 0.0445 0.0320 0.0340 3,209,324 -0.01(-14.79%)
Feb 12, 2019 0.0370 0.0470 0.0350 0.0399 2,177,262 +0.00(+11.14%)
Feb 11, 2019 0.0410 0.0410 0.0320 0.0359 1,667,276 -0.01(-12.44%)
Feb 08, 2019 0.0454 0.0454 0.0400 0.0410 822,800 -0.00(-2.38%)
Feb 07, 2019 0.0390 0.0423 0.0380 0.0420 699,639 +0.00(+10.53%)
Feb 06, 2019 0.0360 0.0410 0.0360 0.0380 1,241,468 -0.00(-5.00%)
Feb 05, 2019 0.0400 0.0430 0.0370 0.0400 1,590,502 +0.00(+0.00%)
Feb 04, 2019 0.0430 0.0450 0.0399 0.0400 2,712,906 -0.00(-2.44%)
Feb 01, 2019 0.0360 0.0430 0.0360 0.0410 1,711,200 +0.01(+13.89%)
Jan 31, 2019 0.0376 0.0390 0.0300 0.0360 6,904,442 -0.01(-20.00%)
Jan 30, 2019 0.0415 0.0450 0.0415 0.0450 738,537 +0.00(+8.43%)
Jan 29, 2019 0.0354 0.0450 0.0347 0.0415 2,641,628 +0.01(+16.90%)
Jan 28, 2019 0.0383 0.0385 0.0340 0.0355 2,456,090 -0.00(-7.79%)
Jan 25, 2019 0.0370 0.0394 0.0360 0.0385 833,600 +0.00(+4.05%)
Jan 24, 2019 0.0386 0.0392 0.0370 0.0370 956,858 -0.00(-2.89%)
Jan 23, 2019 0.0394 0.0394 0.0381 0.0381 714,442 -0.00(-3.30%)
Jan 22, 2019 0.0420 0.0420 0.0380 0.0394 348,976 +0.00(+3.68%)
Jan 18, 2019 0.0390 0.0416 0.0380 0.0380 692,100 -0.00(-5.47%)
Jan 17, 2019 0.0377 0.0430 0.0377 0.0402 458,287 +0.00(+5.79%)
Jan 16, 2019 0.0392 0.0445 0.0379 0.0380 2,038,424 -0.00(-4.28%)
Jan 15, 2019 0.0400 0.0429 0.0340 0.0397 1,617,779 -0.00(-0.75%)
Jan 14, 2019 0.0425 0.0442 0.0392 0.0400 1,577,935 -0.00(-3.61%)
Jan 11, 2019 0.0429 0.0450 0.0415 0.0415 429,800 -0.00(-5.68%)
Jan 10, 2019 0.0420 0.0445 0.0416 0.0440 784,825 +0.00(+5.01%)
Jan 09, 2019 0.0472 0.0472 0.0419 0.0419 987,092 -0.00(-6.89%)
Jan 08, 2019 0.0410 0.0470 0.0400 0.0450 635,116 +0.00(+12.22%)
Jan 07, 2019 0.0480 0.0480 0.0400 0.0401 1,428,704 -0.01(-14.68%)
Jan 04, 2019 0.0440 0.0480 0.0440 0.0470 657,900 +0.00(+1.08%)
Jan 03, 2019 0.0454 0.0490 0.0454 0.0465 936,478 +0.00(+1.09%)
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.