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 (%)
Nov 29, 2019 0.0135 0.0143 0.0130 0.0143 24,700 +0.00(+3.62%)
Nov 27, 2019 0.0136 0.0149 0.0135 0.0138 786,100 -0.00(-8.00%)
Nov 26, 2019 0.0140 0.0160 0.0136 0.0150 674,837 +0.00(+11.11%)
Nov 25, 2019 0.0135 0.0142 0.0135 0.0135 461,398 -0.00(-0.74%)
Nov 22, 2019 0.0129 0.0142 0.0129 0.0136 350,000 +0.00(+0.00%)
Nov 21, 2019 0.0135 0.0143 0.0133 0.0136 530,280 +0.00(+2.26%)
Nov 20, 2019 0.0122 0.0135 0.0122 0.0133 165,516 +0.00(+9.02%)
Nov 19, 2019 0.0135 0.0135 0.0122 0.0122 952,000 -0.00(-3.94%)
Nov 18, 2019 0.0133 0.0143 0.0125 0.0127 601,636 -0.00(-7.97%)
Nov 15, 2019 0.0142 0.0142 0.0112 0.0138 2,158,300 -0.00(-2.82%)
Nov 14, 2019 0.0130 0.0142 0.0130 0.0142 288,464 -0.00(-0.70%)
Nov 13, 2019 0.0143 0.0143 0.0131 0.0143 135,165 +0.00(+1.42%)
Nov 12, 2019 0.0149 0.0149 0.0131 0.0141 295,676 -0.00(-1.40%)
Nov 11, 2019 0.0133 0.0143 0.0130 0.0143 554,790 +0.00(+2.14%)
Nov 08, 2019 0.0136 0.0145 0.0131 0.0140 265,700 +0.00(+2.94%)
Nov 07, 2019 0.0135 0.0140 0.0131 0.0136 70,343 -0.00(-0.73%)
Nov 06, 2019 0.0131 0.0145 0.0131 0.0137 247,233 +0.00(+0.74%)
Nov 05, 2019 0.0134 0.0149 0.0134 0.0136 222,763 +0.00(+1.49%)
Nov 04, 2019 0.0149 0.0149 0.0134 0.0134 473,080 -0.00(-10.07%)
Nov 01, 2019 0.0149 0.0149 0.0131 0.0149 549,300 -0.00(-1.97%)
Oct 31, 2019 0.0157 0.0157 0.0146 0.0152 153,300 +0.00(+3.40%)
Oct 30, 2019 0.0149 0.0155 0.0140 0.0147 403,323 +0.00(+1.38%)
Oct 29, 2019 0.0131 0.0160 0.0131 0.0145 1,286,990 +0.00(+7.41%)
Oct 28, 2019 0.0143 0.0143 0.0132 0.0135 160,740 -0.00(-4.26%)
Oct 25, 2019 0.0130 0.0156 0.0130 0.0141 125,100 +0.00(+8.46%)
Oct 24, 2019 0.0137 0.0158 0.0130 0.0130 403,213 -0.00(-5.11%)
Oct 23, 2019 0.0145 0.0150 0.0135 0.0137 1,881,539 -0.00(-2.14%)
Oct 22, 2019 0.0163 0.0163 0.0138 0.0140 844,673 -0.00(-14.11%)
Oct 21, 2019 0.0164 0.0164 0.0140 0.0163 475,875 +0.00(+7.95%)
Oct 18, 2019 0.0169 0.0169 0.0136 0.0151 515,600 -0.00(-10.12%)
Oct 17, 2019 0.0150 0.0184 0.0150 0.0168 580,417 +0.00(+6.33%)
Oct 16, 2019 0.0149 0.0158 0.0141 0.0158 594,797 +0.00(+12.86%)
Oct 15, 2019 0.0125 0.0145 0.0125 0.0140 309,048 +0.00(+0.00%)
Oct 14, 2019 0.0150 0.0150 0.0135 0.0140 763,088 +0.00(+1.45%)
Oct 11, 2019 0.0122 0.0138 0.0122 0.0138 593,600 +0.00(+2.99%)
Oct 10, 2019 0.0119 0.0134 0.0119 0.0134 146,755 +0.00(+2.29%)
Oct 09, 2019 0.0133 0.0133 0.0126 0.0131 574,429 +0.00(+0.00%)
Oct 08, 2019 0.0138 0.0138 0.0115 0.0131 1,121,953 -0.00(-5.07%)
Oct 07, 2019 0.0139 0.0139 0.0115 0.0138 1,052,995 +0.00(+2.22%)
Oct 04, 2019 0.0128 0.0139 0.0128 0.0135 252,800 +0.00(+5.47%)
Oct 03, 2019 0.0128 0.0130 0.0128 0.0128 224,065 -0.00(-1.54%)
Oct 02, 2019 0.0129 0.0137 0.0129 0.0130 1,253,227 -0.00(-6.47%)
Oct 01, 2019 0.0135 0.0150 0.0130 0.0139 1,832,208 +0.00(+2.96%)
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%)
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.