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 (%)
Apr 29, 2011 0.1408 0.1408 0.1408 0.1408 0 -0.00(-2.90%)
Apr 28, 2011 0.1450 0.1500 0.1450 0.1450 76,300 +0.00(+0.00%)
Apr 27, 2011 0.1600 0.1600 0.1450 0.1450 26,522 -0.02(-9.38%)
Apr 26, 2011 0.1500 0.1650 0.1400 0.1600 47,528 -0.01(-3.03%)
Apr 20, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 19, 2011 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Apr 18, 2011 0.1500 0.1650 0.1420 0.1650 124,500 +0.01(+3.13%)
Apr 15, 2011 0.1460 0.1600 0.1420 0.1600 589,993 +0.01(+9.59%)
Apr 14, 2011 0.1600 0.1600 0.1460 0.1460 103,143 -0.01(-3.31%)
Apr 13, 2011 0.1520 0.1520 0.1500 0.1510 26,000 -0.00(-2.58%)
Apr 12, 2011 0.1475 0.1580 0.1450 0.1550 253,368 +0.01(+6.90%)
Apr 11, 2011 0.1450 0.1450 0.1450 0.1450 24,970 -0.01(-6.45%)
Apr 08, 2011 0.1550 0.1550 0.1450 0.1550 51,800 +0.00(+0.00%)
Apr 07, 2011 0.1600 0.1600 0.1400 0.1550 114,603 -0.02(-8.82%)
Apr 06, 2011 0.1560 0.1790 0.1520 0.1700 157,400 +0.01(+6.25%)
Apr 05, 2011 0.1650 0.1700 0.1550 0.1600 107,400 -0.01(-5.88%)
Apr 01, 2011 0.1700 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 31, 2011 0.1800 0.1800 0.1600 0.1800 56,700 +0.01(+9.09%)
Mar 30, 2011 0.1650 0.1650 0.1650 0.1650 31,900 -0.01(-8.33%)
Mar 29, 2011 0.1720 0.1800 0.1700 0.1800 113,999 +0.01(+4.65%)
Mar 28, 2011 0.1720 0.1720 0.1720 0.1720 5,650 -0.01(-4.44%)
Mar 25, 2011 0.1730 0.1800 0.1720 0.1800 89,149 +0.00(+0.00%)
Mar 24, 2011 0.1800 0.1800 0.1720 0.1800 30,185 +0.00(+0.00%)
Mar 23, 2011 0.1810 0.1810 0.1720 0.1800 63,600 -0.00(-0.55%)
Mar 22, 2011 0.1880 0.1940 0.1800 0.1810 113,450 -0.01(-6.70%)
Mar 21, 2011 0.1890 0.1940 0.1890 0.1940 83,320 +0.00(+0.00%)
Mar 18, 2011 0.1850 0.1940 0.1840 0.1940 234,912 +0.01(+4.86%)
Mar 17, 2011 0.1800 0.1850 0.1800 0.1850 33,250 +0.01(+2.78%)
Mar 16, 2011 0.1800 0.1800 0.1800 0.1800 18,372 +0.00(+0.00%)
Mar 15, 2011 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 14, 2011 0.1800 0.1800 0.1721 0.1800 30,211 +0.00(+0.00%)
Mar 11, 2011 0.1800 0.1800 0.1776 0.1800 13,700 +0.00(+0.00%)
Mar 10, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Mar 09, 2011 0.1830 0.1830 0.1770 0.1800 92,300 -0.00(-1.64%)
Mar 08, 2011 0.1800 0.1830 0.1750 0.1830 55,211 +0.00(+0.00%)
Mar 07, 2011 0.1820 0.1830 0.1820 0.1830 66,800 -0.01(-3.17%)
Mar 04, 2011 0.1800 0.1890 0.1770 0.1890 62,890 +0.00(+0.00%)
Mar 03, 2011 0.1800 0.1890 0.1800 0.1890 26,880 +0.00(+2.16%)
Mar 02, 2011 0.1850 0.1850 0.1800 0.1850 61,500 +0.00(+0.00%)
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.