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, 2016 0.0033 0.0033 0.0033 0.0033 214,039 +0.00(+0.00%)
May 27, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
May 26, 2016 0.0033 0.0033 0.0031 0.0033 171,135 +0.00(+8.62%)
May 25, 2016 0.0031 0.0031 0.0030 0.0030 2,870,000 -0.00(-0.72%)
May 24, 2016 0.0031 0.0031 0.0031 0.0031 27,011 +0.00(+13.33%)
May 23, 2016 0.0026 0.0027 0.0026 0.0027 1,991,749 +0.00(+0.00%)
May 20, 2016 0.0032 0.0033 0.0027 0.0027 1,799,045 -0.00(-18.18%)
May 19, 2016 0.0033 0.0033 0.0033 0.0033 50,000 +0.00(+0.00%)
May 18, 2016 0.0027 0.0033 0.0027 0.0033 34,000 +0.00(+22.22%)
May 16, 2016 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
May 13, 2016 0.0027 0.0030 0.0027 0.0030 239,065 +0.00(+0.00%)
May 11, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 10, 2016 0.0030 0.0033 0.0030 0.0030 1,605,000 -0.00(-6.25%)
May 09, 2016 0.0032 0.0032 0.0029 0.0032 140,734 +0.00(+45.45%)
May 06, 2016 0.0028 0.0028 0.0022 0.0022 2,775,000 -0.00(-22.26%)
May 05, 2016 0.0030 0.0030 0.0027 0.0028 1,688,000 +0.00(+4.81%)
May 04, 2016 0.0027 0.0027 0.0026 0.0027 717,900 -0.00(-3.57%)
May 03, 2016 0.0030 0.0030 0.0028 0.0028 480,496 +0.00(+3.09%)
May 02, 2016 0.0030 0.0030 0.0027 0.0027 2,900,000 -0.00(-15.13%)
Apr 28, 2016 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Apr 27, 2016 0.0029 0.0032 0.0029 0.0032 1,706,306 +0.00(+14.29%)
Apr 26, 2016 0.0032 0.0032 0.0028 0.0028 1,580,200 -0.00(-12.50%)
Apr 25, 2016 0.0032 0.0032 0.0032 0.0032 442,931 +0.00(+0.00%)
Apr 22, 2016 0.0032 0.0032 0.0032 0.0032 162,931 -0.00(-8.57%)
Apr 21, 2016 0.0030 0.0035 0.0030 0.0035 1,231,000 +0.00(+0.00%)
Apr 20, 2016 0.0028 0.0035 0.0028 0.0035 625,000 +0.00(+16.67%)
Apr 19, 2016 0.0030 0.0030 0.0028 0.0030 500,000 +0.00(+0.00%)
Apr 18, 2016 0.0026 0.0030 0.0026 0.0030 1,210,100 +0.00(+11.11%)
Apr 15, 2016 0.0030 0.0035 0.0026 0.0027 2,402,000 -0.00(-15.62%)
Apr 14, 2016 0.0038 0.0042 0.0028 0.0032 2,412,675 -0.00(-20.00%)
Apr 12, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 11, 2016 0.0034 0.0042 0.0034 0.0040 2,038,739 +0.00(+48.15%)
Apr 08, 2016 0.0030 0.0030 0.0027 0.0027 303,002 -0.00(-15.62%)
Apr 07, 2016 0.0028 0.0032 0.0028 0.0032 64,999 +0.00(+6.67%)
Apr 06, 2016 0.0035 0.0035 0.0030 0.0030 138,000 -0.00(-14.29%)
Apr 05, 2016 0.0035 0.0035 0.0030 0.0035 394,114 +0.00(+16.67%)
Apr 04, 2016 0.0028 0.0032 0.0028 0.0030 428,669 +0.00(+0.00%)
Apr 01, 2016 0.0032 0.0032 0.0029 0.0030 1,960,659 -0.00(-6.25%)
Mar 31, 2016 0.0036 0.0037 0.0032 0.0032 4,903,000 -0.00(-11.11%)
Mar 30, 2016 0.0038 0.0039 0.0035 0.0036 1,578,705 -0.00(-5.26%)
Mar 29, 2016 0.0039 0.0039 0.0037 0.0038 1,044,190 +0.00(+0.00%)
Mar 28, 2016 0.0037 0.0040 0.0033 0.0038 1,972,676 +0.00(+18.75%)
Mar 24, 2016 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Mar 23, 2016 0.0037 0.0037 0.0031 0.0031 50,573 -0.00(-16.22%)
Mar 22, 2016 0.0037 0.0037 0.0036 0.0037 20,000 +0.00(+0.00%)
Mar 21, 2016 0.0039 0.0039 0.0032 0.0037 949,918 -0.00(-2.63%)
Mar 18, 2016 0.0037 0.0038 0.0026 0.0038 476,430 +0.00(+8.57%)
Mar 16, 2016 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Mar 15, 2016 0.0038 0.0041 0.0038 0.0040 910,001 +0.00(+17.65%)
Mar 14, 2016 0.0034 0.0034 0.0034 0.0034 4,999 -0.00(-8.11%)
Mar 11, 2016 0.0038 0.0038 0.0032 0.0037 151,000 -0.00(-2.63%)
Mar 10, 2016 0.0037 0.0038 0.0037 0.0038 1,234,269 +0.00(+11.76%)
Mar 09, 2016 0.0037 0.0037 0.0034 0.0034 371,500 +0.00(+0.00%)
Mar 08, 2016 0.0023 0.0034 0.0023 0.0034 287,200 +0.00(+54.55%)
Mar 03, 2016 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Mar 02, 2016 0.0021 0.0030 0.0021 0.0030 1,443,160 +0.00(+50.00%)
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.