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 (%)
May 31, 2018 0.0592 0.0600 0.0525 0.0559 2,434,838 -0.00(-5.01%)
May 30, 2018 0.0495 0.0640 0.0490 0.0588 6,893,929 +0.01(+20.10%)
May 29, 2018 0.0495 0.0500 0.0475 0.0490 1,315,625 +0.00(+4.26%)
May 25, 2018 0.0470 0.0470 0.0470 0 +0.00(+8.05%)
May 24, 2018 0.0401 0.0435 0.0394 0.0435 2,042,286 +0.00(+1.16%)
May 23, 2018 0.0430 0.0443 0.0410 0.0430 900,850 +0.00(+0.00%)
May 22, 2018 0.0470 0.0470 0.0428 0.0430 577,259 -0.00(-6.11%)
May 21, 2018 0.0474 0.0489 0.0430 0.0458 634,905 -0.00(-2.55%)
May 18, 2018 0.0480 0.0490 0.0432 0.0470 494,278 -0.00(-1.47%)
May 17, 2018 0.0500 0.0500 0.0420 0.0477 1,425,140 -0.00(-4.60%)
May 16, 2018 0.0505 0.0540 0.0485 0.0500 513,923 -0.00(-0.10%)
May 15, 2018 0.0514 0.0530 0.0482 0.0500 597,485 -0.00(-2.82%)
May 14, 2018 0.0485 0.0520 0.0480 0.0515 866,054 +0.00(+6.96%)
May 11, 2018 0.0480 0.0505 0.0453 0.0481 1,500,027 -0.00(-0.21%)
May 10, 2018 0.0465 0.0530 0.0450 0.0483 1,605,485 +0.00(+9.16%)
May 09, 2018 0.0450 0.0470 0.0390 0.0442 2,691,498 -0.00(-5.96%)
May 08, 2018 0.0495 0.0500 0.0450 0.0470 873,136 -0.00(-5.24%)
May 07, 2018 0.0500 0.0500 0.0436 0.0496 1,481,618 +0.00(+3.98%)
May 04, 2018 0.0380 0.0500 0.0380 0.0477 2,116,580 +0.01(+22.46%)
May 03, 2018 0.0410 0.0415 0.0380 0.0389 1,961,399 -0.00(-5.00%)
May 02, 2018 0.0391 0.0424 0.0352 0.0410 3,536,129 -0.00(-4.65%)
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.