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 29, 2015 0.0053 0.0055 0.0050 0.0055 631,546 +0.00(+10.00%)
May 28, 2015 0.0065 0.0065 0.0050 0.0050 845,280 -0.00(-16.67%)
May 27, 2015 0.0057 0.0062 0.0055 0.0060 3,592,778 +0.00(+9.89%)
May 26, 2015 0.0077 0.0077 0.0050 0.0055 5,007,192 -0.00(-22.00%)
May 22, 2015 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
May 21, 2015 0.0074 0.0075 0.0064 0.0075 2,113,620 +0.00(+7.14%)
May 20, 2015 0.0090 0.0094 0.0064 0.0070 1,961,712 -0.00(-19.54%)
May 19, 2015 0.0099 0.0099 0.0087 0.0087 1,137,000 -0.00(-12.12%)
May 18, 2015 0.0100 0.0105 0.0090 0.0099 1,320,000 -0.00(-12.39%)
May 15, 2015 0.0125 0.0125 0.0105 0.0113 406,500 -0.00(-9.60%)
May 14, 2015 0.0101 0.0125 0.0101 0.0125 281,167 +0.00(+25.00%)
May 13, 2015 0.0097 0.0129 0.0080 0.0100 682,500 +0.00(+7.53%)
May 12, 2015 0.0114 0.0118 0.0074 0.0093 2,975,875 -0.00(-17.70%)
May 11, 2015 0.0130 0.0130 0.0110 0.0113 2,733,800 -0.00(-13.08%)
May 08, 2015 0.0122 0.0130 0.0122 0.0130 2,052,401 +0.00(+2.36%)
May 07, 2015 0.0119 0.0130 0.0111 0.0127 1,134,607 -0.00(-2.31%)
May 06, 2015 0.0119 0.0130 0.0100 0.0130 1,407,700 +0.00(+8.79%)
May 05, 2015 0.0131 0.0131 0.0115 0.0120 962,000 -0.00(-4.40%)
May 04, 2015 0.0126 0.0131 0.0120 0.0125 3,003,205 +0.00(+0.00%)
May 01, 2015 0.0158 0.0158 0.0110 0.0125 1,073,500 -0.00(-13.79%)
Apr 30, 2015 0.0155 0.0169 0.0145 0.0145 421,377 -0.00(-9.37%)
Apr 29, 2015 0.0160 0.0160 0.0155 0.0160 147,940 +0.00(+0.00%)
Apr 28, 2015 0.0148 0.0163 0.0147 0.0160 296,180 +0.00(+8.84%)
Apr 27, 2015 0.0180 0.0200 0.0147 0.0147 567,031 -0.00(-17.42%)
Apr 24, 2015 0.0210 0.0210 0.0162 0.0178 473,229 -0.00(-15.24%)
Apr 23, 2015 0.0160 0.0239 0.0160 0.0210 3,268,585 +0.01(+39.07%)
Apr 22, 2015 0.0160 0.0160 0.0150 0.0151 1,214,005 -0.00(-10.65%)
Apr 21, 2015 0.0165 0.0189 0.0164 0.0169 357,605 +0.00(+5.62%)
Apr 20, 2015 0.0135 0.0160 0.0135 0.0160 275,099 +0.00(+18.96%)
Apr 17, 2015 0.0135 0.0135 0.0130 0.0135 205,540 +0.00(+4.26%)
Apr 16, 2015 0.0121 0.0129 0.0108 0.0129 392,810 +0.00(+7.50%)
Apr 15, 2015 0.0135 0.0135 0.0117 0.0120 149,690 +0.00(+9.09%)
Apr 14, 2015 0.0106 0.0110 0.0103 0.0110 959,303 +0.00(+3.77%)
Apr 13, 2015 0.0126 0.0139 0.0103 0.0106 1,305,230 -0.00(-11.67%)
Apr 10, 2015 0.0150 0.0150 0.0120 0.0120 1,588,873 -0.00(-16.08%)
Apr 09, 2015 0.0160 0.0160 0.0121 0.0143 2,741,000 +0.00(+5.93%)
Apr 08, 2015 0.0139 0.0160 0.0123 0.0135 2,217,485 +0.00(+4.65%)
Apr 07, 2015 0.0123 0.0164 0.0123 0.0129 174,100 +0.00(+19.44%)
Apr 06, 2015 0.0122 0.0123 0.0108 0.0108 726,500 +0.00(+0.75%)
Apr 02, 2015 0.0107 0.0107 0.0107 0 -0.00(-1.65%)
Apr 01, 2015 0.0124 0.0124 0.0100 0.0109 1,095,833 -0.00(-0.91%)
Mar 31, 2015 0.0090 0.0110 0.0081 0.0110 4,954,949 +0.00(+23.60%)
Mar 30, 2015 0.0100 0.0100 0.0083 0.0089 448,500 -0.00(-4.30%)
Mar 27, 2015 0.0129 0.0129 0.0093 0.0093 634,600 -0.00(-9.00%)
Mar 26, 2015 0.0129 0.0129 0.0102 0.0102 1,305,775 -0.00(-14.83%)
Mar 25, 2015 0.0140 0.0140 0.0120 0.0120 246,200 -0.00(-7.69%)
Mar 24, 2015 0.0130 0.0145 0.0130 0.0130 382,000 -0.00(-6.81%)
Mar 23, 2015 0.0093 0.0169 0.0093 0.0140 1,241,550 +0.00(+50.00%)
Mar 20, 2015 0.0099 0.0099 0.0082 0.0093 686,681 +0.00(+1.09%)
Mar 19, 2015 0.0101 0.0101 0.0092 0.0092 494,000 -0.00(-9.80%)
Mar 18, 2015 0.0130 0.0130 0.0102 0.0102 460,500 -0.00(-7.27%)
Mar 17, 2015 0.0110 0.0114 0.0109 0.0110 307,893 +0.00(+8.91%)
Mar 16, 2015 0.0110 0.0110 0.0100 0.0101 591,304 -0.00(-7.34%)
Mar 13, 2015 0.0112 0.0112 0.0103 0.0109 212,900 -0.00(-2.68%)
Mar 12, 2015 0.0169 0.0169 0.0112 0.0112 165,000 -0.00(-6.67%)
Mar 11, 2015 0.0120 0.0125 0.0110 0.0120 869,098 +0.00(+0.00%)
Mar 10, 2015 0.0110 0.0130 0.0110 0.0120 608,900 +0.00(+20.00%)
Mar 09, 2015 0.0125 0.0130 0.0100 0.0100 2,095,068 -0.00(-16.67%)
Mar 06, 2015 0.0134 0.0135 0.0120 0.0120 581,285 -0.00(-11.11%)
Mar 05, 2015 0.0140 0.0140 0.0130 0.0135 431,369 +0.00(+2.27%)
Mar 04, 2015 0.0169 0.0132 0.0132 198,500 -0.00(-5.71%)
Mar 03, 2015 0.0143 0.0140 0.0140 290,512 -0.00(-1.75%)
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.