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 (%)
Jan 31, 2012 0.0800 0.0880 0.0800 0.0850 147,200 +0.01(+6.25%)
Jan 30, 2012 0.0800 0.0850 0.0800 0.0800 39,720 +0.00(+0.00%)
Jan 27, 2012 0.0800 0.0900 0.0600 0.0800 346,225 +0.00(+0.00%)
Jan 26, 2012 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Jan 23, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 20, 2012 0.0900 0.0900 0.0800 0.0800 14,000 +0.00(+0.00%)
Jan 19, 2012 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Jan 18, 2012 0.0900 0.0900 0.0850 0.0900 23,430 -0.01(-10.00%)
Jan 17, 2012 0.0720 0.1000 0.0720 0.1000 1,100 +0.01(+14.94%)
Jan 13, 2012 0.0870 0.0870 0.0870 0.0870 18,000 -0.01(-13.00%)
Jan 12, 2012 0.0870 0.1000 0.0870 0.1000 8,100 +0.01(+14.94%)
Jan 11, 2012 0.0830 0.0870 0.0800 0.0870 33,100 -0.01(-13.00%)
Jan 10, 2012 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jan 09, 2012 0.0910 0.1000 0.0910 0.1000 7,950 +0.01(+9.89%)
Jan 06, 2012 0.0800 0.0910 0.0750 0.0910 39,000 +0.01(+9.64%)
Jan 05, 2012 0.0865 0.0865 0.0830 0.0830 30,000 -0.01(-8.79%)
Jan 04, 2012 0.0720 0.0950 0.0720 0.0910 176,500 -0.00(-1.09%)
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%)
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.