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, 2012 0.1020 0.1099 0.1020 0.1099 76,480 +0.00(+0.00%)
May 30, 2012 0.1020 0.1099 0.0900 0.1099 31,500 +0.01(+7.75%)
May 29, 2012 0.1090 0.1090 0.0900 0.1020 26,000 -0.01(-7.27%)
May 25, 2012 0.1090 0.1100 0.1030 0.1100 96,222 +0.00(+0.09%)
May 24, 2012 0.0900 0.1099 0.0900 0.1099 92,663 +0.01(+9.90%)
May 23, 2012 0.1000 0.1000 0.1000 0.1000 44,925 -0.01(-6.54%)
May 21, 2012 0.1070 0.1070 0.1070 0 -0.00(-0.93%)
May 18, 2012 0.0800 0.1080 0.0800 0.1080 82,483 +0.02(+21.35%)
May 16, 2012 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
May 15, 2012 0.0700 0.0900 0.0700 0.0900 42,166 +0.00(+0.00%)
May 14, 2012 0.0990 0.0990 0.0900 0.0900 139,000 -0.01(-9.09%)
May 11, 2012 0.0950 0.0990 0.0950 0.0990 15,000 +0.00(+1.02%)
May 10, 2012 0.0880 0.0980 0.0880 0.0980 188,770 +0.01(+11.36%)
May 09, 2012 0.0800 0.0880 0.0800 0.0880 139,030 +0.00(+3.53%)
May 08, 2012 0.0800 0.0850 0.0800 0.0850 37,300 +0.01(+6.25%)
May 07, 2012 0.0780 0.0850 0.0730 0.0800 74,000 +0.00(+2.56%)
May 04, 2012 0.0680 0.0780 0.0675 0.0780 60,500 +0.01(+15.56%)
May 03, 2012 0.0640 0.0680 0.0640 0.0675 38,100 +0.00(+5.47%)
May 01, 2012 0.0640 0.0640 0.0640 0 +0.01(+27.74%)
Apr 30, 2012 0.0501 0.0501 0.0501 0.0501 15,000 -0.02(-26.32%)
Apr 27, 2012 0.0550 0.0680 0.0501 0.0680 113,500 +0.02(+33.33%)
Apr 26, 2012 0.0610 0.0610 0.0510 0.0510 77,400 -0.02(-30.14%)
Apr 23, 2012 0.0730 0.0730 0.0730 0 +0.01(+21.67%)
Apr 20, 2012 0.0700 0.0785 0.0600 0.0600 77,000 -0.01(-20.00%)
Apr 19, 2012 0.0730 0.0750 0.0700 0.0750 38,199 +0.00(+7.14%)
Apr 18, 2012 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-5.41%)
Apr 17, 2012 0.0730 0.0740 0.0730 0.0740 15,000 -0.00(-1.33%)
Apr 16, 2012 0.0644 0.0770 0.0644 0.0750 74,185 +0.01(+15.74%)
Apr 10, 2012 0.0648 0.0648 0.0648 0 +0.00(+8.00%)
Apr 02, 2012 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 30, 2012 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+10.00%)
Mar 29, 2012 0.0601 0.0615 0.0500 0.0500 121,800 -0.02(-33.33%)
Mar 28, 2012 0.0730 0.0750 0.0730 0.0750 15,500 +0.01(+21.95%)
Mar 26, 2012 0.0615 0.0615 0.0615 0 -0.00(-1.60%)
Mar 22, 2012 0.0625 0.0625 0.0625 0 -0.01(-16.67%)
Mar 21, 2012 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Mar 16, 2012 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Mar 14, 2012 0.0610 0.0610 0.0610 0 -0.02(-28.24%)
Mar 13, 2012 0.0850 0.0850 0.0850 0.0850 63,900 +0.01(+13.33%)
Mar 09, 2012 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 07, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 06, 2012 0.0810 0.0810 0.0800 0.0800 108,411 -0.00(-1.23%)
Mar 05, 2012 0.0720 0.0810 0.0720 0.0810 45,071 +0.01(+14.08%)
Mar 02, 2012 0.0790 0.0790 0.0710 0.0710 62,900 -0.01(-10.13%)
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.