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 (%)
Feb 27, 2015 0.0161 0.0161 0.0143 0.0143 1,788,224 -0.00(-15.88%)
Feb 26, 2015 0.0185 0.0185 0.0170 0.0170 330,000 -0.00(-8.11%)
Feb 25, 2015 0.0180 0.0185 0.0172 0.0185 151,250 +0.00(+6.94%)
Feb 24, 2015 0.0185 0.0189 0.0172 0.0173 350,000 -0.00(-11.28%)
Feb 23, 2015 0.0190 0.0195 0.0189 0.0195 965,012 +0.00(+5.41%)
Feb 20, 2015 0.0170 0.0193 0.0170 0.0185 1,058,688 +0.00(+6.32%)
Feb 19, 2015 0.0170 0.0179 0.0170 0.0174 476,500 +0.00(+5.45%)
Feb 18, 2015 0.0180 0.0195 0.0165 0.0165 959,880 -0.00(-8.33%)
Feb 17, 2015 0.0186 0.0190 0.0180 0.0180 194,044 +0.00(+5.26%)
Feb 13, 2015 0.0171 0.0171 0.0171 0 +0.00(+11.76%)
Feb 12, 2015 0.0202 0.0203 0.0153 0.0153 1,258,719 -0.00(-23.88%)
Feb 11, 2015 0.0218 0.0218 0.0201 0.0201 593,537 -0.00(-7.80%)
Feb 10, 2015 0.0200 0.0218 0.0190 0.0218 333,480 +0.00(+11.79%)
Feb 09, 2015 0.0195 0.0200 0.0195 0.0195 391,200 +0.00(+1.04%)
Feb 06, 2015 0.0180 0.0193 0.0151 0.0193 193,461 +0.00(+1.58%)
Feb 05, 2015 0.0154 0.0190 0.0154 0.0190 346,011 +0.00(+13.10%)
Feb 04, 2015 0.0175 0.0175 0.0168 0.0168 25,000 +0.00(+8.39%)
Feb 03, 2015 0.0180 0.0180 0.0150 0.0155 170,499 -0.00(-8.82%)
Feb 02, 2015 0.0179 0.0180 0.0170 0.0170 44,200 +0.00(+6.92%)
Jan 30, 2015 0.0153 0.0159 0.0140 0.0159 327,100 -0.00(-0.62%)
Jan 29, 2015 0.0164 0.0164 0.0160 0.0160 120,771 -0.00(-0.62%)
Jan 28, 2015 0.0160 0.0161 0.0153 0.0161 441,575 -0.00(-8.52%)
Jan 27, 2015 0.0171 0.0176 0.0167 0.0176 128,900 +0.00(+0.57%)
Jan 26, 2015 0.0170 0.0175 0.0170 0.0175 50,000 +0.00(+6.71%)
Jan 23, 2015 0.0171 0.0177 0.0153 0.0164 272,377 +0.00(+2.50%)
Jan 22, 2015 0.0205 0.0210 0.0156 0.0160 693,050 +0.00(+0.00%)
Jan 21, 2015 0.0161 0.0170 0.0160 0.0160 885,700 -0.00(-15.34%)
Jan 20, 2015 0.0200 0.0200 0.0140 0.0189 681,733 -0.00(-0.53%)
Jan 16, 2015 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Jan 15, 2015 0.0175 0.0175 0.0140 0.0150 636,300 -0.00(-14.29%)
Jan 14, 2015 0.0170 0.0180 0.0162 0.0175 957,909 +0.00(+0.00%)
Jan 13, 2015 0.0175 0 -0.00(-17.06%)
Jan 12, 2015 0.0240 0.0240 0.0204 0.0211 315,992 -0.00(-2.31%)
Jan 09, 2015 0.0250 0.0250 0.0216 0.0216 245,393 -0.00(-13.60%)
Jan 08, 2015 0.0210 0.0250 0.0200 0.0250 233,100 +0.00(+7.30%)
Jan 07, 2015 0.0258 0.0258 0.0233 0.0233 84,814 -0.00(-9.69%)
Jan 06, 2015 0.0259 0.0259 0.0258 0.0258 35,500 -0.00(-0.39%)
Jan 05, 2015 0.0268 0.0268 0.0202 0.0259 286,000 +0.01(+29.50%)
Jan 02, 2015 0.0200 0.0200 0.0199 0.0200 94,000 +0.00(+0.00%)
Dec 31, 2014 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Dec 30, 2014 0.0200 0.0210 0.0200 0.0210 173,475 +0.00(+0.00%)
Dec 29, 2014 0.0200 0.0217 0.0200 0.0210 448,863 +0.00(+0.00%)
Dec 26, 2014 0.0210 0.0219 0.0210 0.0210 81,500 -0.00(-12.13%)
Dec 24, 2014 0.0239 0.0239 0.0239 0 +0.00(+25.79%)
Dec 23, 2014 0.0199 0.0242 0.0175 0.0190 663,610 +0.00(+5.56%)
Dec 22, 2014 0.0163 0.0200 0.0163 0.0180 190,500 -0.00(-15.09%)
Dec 19, 2014 0.0242 0.0242 0.0111 0.0212 959,383 -0.00(-12.40%)
Dec 18, 2014 0.0242 0.0263 0.0242 0.0242 101,634 -0.00(-5.10%)
Dec 17, 2014 0.0264 0.0264 0.0250 0.0255 95,400 -0.00(-1.73%)
Dec 16, 2014 0.0250 0.0260 0.0250 0.0260 49,999 +0.00(+3.80%)
Dec 15, 2014 0.0270 0.0270 0.0250 0.0250 125,200 -0.00(-7.06%)
Dec 12, 2014 0.0250 0.0270 0.0250 0.0269 85,500 +0.00(+3.46%)
Dec 11, 2014 0.0255 0.0262 0.0245 0.0260 738,098 -0.00(-1.33%)
Dec 10, 2014 0.0270 0.0279 0.0253 0.0263 186,494 -0.00(-2.41%)
Dec 09, 2014 0.0290 0.0290 0.0257 0.0270 237,792 -0.00(-5.26%)
Dec 08, 2014 0.0280 0.0285 0.0270 0.0285 378,750 +0.00(+4.01%)
Dec 05, 2014 0.0262 0.0274 0.0262 0.0274 323,909 +0.00(+1.48%)
Dec 04, 2014 0.0270 0.0279 0.0270 0.0270 310,550 +0.00(+9.76%)
Dec 03, 2014 0.0290 0.0295 0.0210 0.0246 1,003,882 -0.01(-18.00%)
Dec 02, 2014 0.0270 0.0300 0.0270 0.0300 1,461,018 +0.00(+15.38%)
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.