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 30, 2019 0.0209 0.0235 0.0209 0.0220 1,145,380 -0.00(-3.51%)
Apr 29, 2019 0.0200 0.0240 0.0200 0.0228 3,331,278 +0.00(+3.64%)
Apr 26, 2019 0.0214 0.0230 0.0200 0.0220 2,864,500 +0.00(+0.00%)
Apr 25, 2019 0.0215 0.0234 0.0211 0.0220 3,058,910 -0.00(-5.58%)
Apr 24, 2019 0.0251 0.0260 0.0219 0.0233 2,893,975 -0.00(-2.92%)
Apr 23, 2019 0.0250 0.0250 0.0240 0.0240 674,975 -0.00(-2.04%)
Apr 22, 2019 0.0231 0.0250 0.0224 0.0245 1,624,406 +0.00(+0.00%)
Apr 18, 2019 0.0231 0.0250 0.0231 0.0245 779,600 +0.00(+0.00%)
Apr 17, 2019 0.0238 0.0250 0.0225 0.0245 985,995 +0.00(+2.08%)
Apr 16, 2019 0.0220 0.0260 0.0220 0.0240 1,989,843 -0.00(-9.43%)
Apr 15, 2019 0.0290 0.0290 0.0215 0.0265 5,292,157 +0.00(+6.00%)
Apr 12, 2019 0.0260 0.0269 0.0235 0.0250 1,150,300 +0.00(+5.49%)
Apr 11, 2019 0.0250 0.0270 0.0235 0.0237 2,390,221 -0.00(-4.05%)
Apr 10, 2019 0.0233 0.0250 0.0233 0.0247 2,268,129 +0.00(+9.29%)
Apr 09, 2019 0.0230 0.0235 0.0220 0.0226 963,671 -0.00(-0.44%)
Apr 08, 2019 0.0230 0.0250 0.0220 0.0227 2,220,519 -0.00(-1.30%)
Apr 05, 2019 0.0268 0.0268 0.0230 0.0230 677,500 -0.00(-4.17%)
Apr 04, 2019 0.0230 0.0250 0.0230 0.0240 958,754 +0.00(+0.84%)
Apr 03, 2019 0.0240 0.0245 0.0233 0.0238 658,454 +0.00(+1.71%)
Apr 02, 2019 0.0233 0.0260 0.0225 0.0234 1,467,160 -0.00(-4.88%)
Apr 01, 2019 0.0232 0.0250 0.0213 0.0246 1,278,212 +0.00(+0.82%)
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%)
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.