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 (%)
Dec 30, 2011 0.1100 0.1100 0.0920 0.0920 281,500 -0.02(-16.36%)
Dec 29, 2011 0.1000 0.1100 0.1000 0.1100 103,600 +0.01(+8.91%)
Dec 27, 2011 0.1010 0.1010 0.1010 0.1010 0 -0.04(-27.86%)
Dec 23, 2011 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-9.68%)
Dec 21, 2011 0.1550 0.1550 0.1550 0.1550 17,600 +0.00(+2.65%)
Dec 20, 2011 0.1510 0.1510 0.1510 0.1510 11,500 -0.01(-5.63%)
Dec 19, 2011 0.1500 0.1600 0.1470 0.1600 12,780 +0.01(+6.67%)
Dec 16, 2011 0.1580 0.1580 0.1500 0.1500 4,800 -0.01(-6.25%)
Dec 15, 2011 0.1580 0.1600 0.1500 0.1600 89,200 +0.00(+1.27%)
Dec 14, 2011 0.1500 0.1580 0.1500 0.1580 130,360 +0.01(+3.27%)
Dec 13, 2011 0.1500 0.1530 0.1400 0.1530 291,284 +0.00(+2.00%)
Dec 12, 2011 0.1340 0.1540 0.1340 0.1500 214,060 +0.02(+15.38%)
Dec 09, 2011 0.1200 0.1300 0.1200 0.1300 63,300 +0.01(+8.33%)
Dec 08, 2011 0.1300 0.1300 0.1200 0.1200 28,000 -0.01(-10.45%)
Dec 07, 2011 0.1350 0.1350 0.1300 0.1340 57,776 +0.00(+3.08%)
Dec 06, 2011 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-15.58%)
Dec 02, 2011 0.1540 0.1540 0.1540 0 -0.01(-3.75%)
Dec 01, 2011 0.1200 0.1600 0.1200 0.1600 37,610 +0.03(+23.08%)
Nov 30, 2011 0.1200 0.1300 0.1200 0.1300 67,910 -0.01(-3.70%)
Nov 29, 2011 0.1500 0.1500 0.1250 0.1350 72,000 -0.02(-12.90%)
Nov 28, 2011 0.1570 0.1650 0.1550 0.1550 295,767 -0.00(-2.52%)
Nov 25, 2011 0.1200 0.1590 0.1200 0.1590 290,700 +0.04(+32.50%)
Nov 23, 2011 0.1200 0.1200 0.1200 0.1200 1,500 +0.03(+29.03%)
Nov 22, 2011 0.0930 0.0930 0.0930 0.0930 5,000 -0.03(-22.50%)
Nov 21, 2011 0.0950 0.1200 0.0950 0.1200 7,500 +0.00(+0.00%)
Nov 18, 2011 0.1200 0.1250 0.1000 0.1200 136,400 -0.00(-0.83%)
Nov 16, 2011 0.1210 0.1210 0.1210 0 -0.02(-13.57%)
Nov 15, 2011 0.1300 0.1400 0.1300 0.1400 1,700 +0.01(+7.69%)
Nov 14, 2011 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Nov 11, 2011 0.1400 0.1400 0.1300 0.1300 20,222 -0.01(-10.34%)
Nov 10, 2011 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Nov 09, 2011 0.1650 0.1650 0.1450 0.1450 12,100 +0.00(+0.00%)
Nov 08, 2011 0.1600 0.1600 0.1450 0.1450 27,800 -0.02(-13.69%)
Nov 07, 2011 0.1520 0.1690 0.1500 0.1680 262,776 +0.02(+15.86%)
Nov 04, 2011 0.1350 0.1550 0.1300 0.1450 272,550 +0.01(+7.41%)
Nov 03, 2011 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Nov 02, 2011 0.1300 0.1350 0.1250 0.1250 37,500 -0.02(-10.71%)
Nov 01, 2011 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-9.68%)
Oct 31, 2011 0.1300 0.1550 0.1300 0.1550 24,242 +0.00(+0.00%)
Oct 28, 2011 0.1500 0.1550 0.1300 0.1550 19,900 +0.00(+0.00%)
Oct 27, 2011 0.1310 0.1550 0.1300 0.1550 89,000 +0.01(+3.33%)
Oct 26, 2011 0.1500 0.1550 0.1500 0.1500 40,530 +0.00(+0.00%)
Oct 25, 2011 0.1450 0.1500 0.1400 0.1500 198,200 +0.00(+0.00%)
Oct 24, 2011 0.1450 0.1500 0.1450 0.1500 45,000 -0.01(-3.23%)
Oct 21, 2011 0.1550 0.1550 0.1550 0.1550 400 +0.01(+3.33%)
Oct 19, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 18, 2011 0.1550 0.1650 0.1500 0.1500 72,550 -0.01(-5.66%)
Oct 17, 2011 0.1500 0.1590 0.1450 0.1590 111,307 +0.01(+3.92%)
Oct 14, 2011 0.1500 0.1570 0.1500 0.1530 124,904 +0.00(+0.66%)
Oct 13, 2011 0.1090 0.1520 0.1090 0.1520 736,474 +0.04(+39.45%)
Oct 12, 2011 0.0880 0.1100 0.0880 0.1090 100,010 +0.02(+26.74%)
Oct 11, 2011 0.0800 0.0880 0.0530 0.0860 183,960 +0.00(+6.17%)
Oct 10, 2011 0.0650 0.0810 0.0601 0.0810 168,100 +0.02(+24.62%)
Oct 07, 2011 0.0630 0.0650 0.0600 0.0650 98,400 +0.00(+3.17%)
Oct 06, 2011 0.0654 0.0700 0.0630 0.0630 62,200 -0.00(-3.37%)
Oct 05, 2011 0.0700 0.0780 0.0652 0.0652 47,500 -0.00(-6.86%)
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.