FinancialContent is the trusted provider of stock market information to the media industry.
Players Network Inc (OP: PNTV)
0.0650 USD  +0.0074 (+12.85%)
Streaming Delayed Price  /  Updated: 1:52 PM EDT, Sep 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2018 0.0575 0.0598 0.0530 0.0576 1,633,655 -0.00(-2.87%)
Sep 17, 2018 0.0625 0.0625 0.0560 0.0593 936,870 -0.00(-1.17%)
Sep 14, 2018 0.0601 0.0650 0.0551 0.0600 934,300 -0.00(-2.44%)
Sep 13, 2018 0.0625 0.0639 0.0600 0.0615 1,266,946 -0.00(-2.38%)
Sep 12, 2018 0.0750 0.0750 0.0600 0.0630 1,079,360 +0.00(+2.44%)
Sep 11, 2018 0.0575 0.0649 0.0520 0.0615 3,051,968 +0.00(+3.36%)
Sep 10, 2018 0.0520 0.0595 0.0500 0.0595 1,864,383 +0.01(+19.00%)
Sep 07, 2018 0.0530 0.0530 0.0471 0.0500 1,923,000 -0.00(-5.66%)
Sep 06, 2018 0.0595 0.0595 0.0465 0.0530 3,171,586 -0.01(-8.62%)
Sep 05, 2018 0.0594 0.0596 0.0560 0.0580 2,789,387 +0.00(+0.00%)
Sep 04, 2018 0.0675 0.0699 0.0566 0.0580 2,979,075 -0.00(-5.69%)
Aug 31, 2018 0.0615 0.0615 0.0615 0 -0.00(-1.44%)
Aug 30, 2018 0.0690 0.0710 0.0561 0.0624 5,978,676 -0.00(-7.00%)
Aug 29, 2018 0.0685 0.0715 0.0625 0.0671 5,482,816 +0.00(+0.45%)
Aug 28, 2018 0.0659 0.0795 0.0605 0.0668 15,787,623 +0.01(+21.68%)
Aug 27, 2018 0.0378 0.0550 0.0377 0.0549 10,574,863 +0.02(+46.01%)
Aug 24, 2018 0.0321 0.0379 0.0308 0.0376 4,154,100 +0.00(+14.29%)
Aug 23, 2018 0.0333 0.0333 0.0275 0.0329 7,847,773 -0.00(-0.30%)
Aug 22, 2018 0.0360 0.0360 0.0300 0.0330 4,038,467 -0.00(-9.34%)
Aug 21, 2018 0.0370 0.0370 0.0342 0.0364 1,381,171 -0.00(-1.62%)
Aug 20, 2018 0.0385 0.0400 0.0342 0.0370 1,640,283 -0.00(-5.13%)
Aug 17, 2018 0.0345 0.0390 0.0345 0.0390 2,066,900 +0.00(+9.86%)
Aug 16, 2018 0.0379 0.0380 0.0330 0.0355 3,186,933 -0.00(-10.13%)
Aug 15, 2018 0.0389 0.0400 0.0352 0.0395 2,143,590 -0.00(-1.25%)
Aug 14, 2018 0.0430 0.0430 0.0383 0.0400 945,335 -0.00(-1.48%)
Aug 13, 2018 0.0458 0.0458 0.0400 0.0406 1,717,585 -0.00(-3.33%)
Aug 10, 2018 0.0410 0.0448 0.0400 0.0420 869,500 +0.00(+0.00%)
Aug 09, 2018 0.0415 0.0440 0.0406 0.0420 814,466 +0.00(+0.72%)
Aug 08, 2018 0.0410 0.0440 0.0410 0.0417 365,910 -0.00(-4.14%)
Aug 07, 2018 0.0410 0.0446 0.0405 0.0435 1,054,561 +0.00(+3.57%)
Aug 06, 2018 0.0422 0.0446 0.0410 0.0420 536,968 +0.00(+1.94%)
Aug 03, 2018 0.0424 0.0440 0.0410 0.0412 879,500 -0.00(-4.85%)
Aug 02, 2018 0.0396 0.0433 0.0396 0.0433 233,881 +0.00(+1.17%)
Aug 01, 2018 0.0416 0.0434 0.0401 0.0428 1,223,329 -0.00(-0.93%)
Jul 31, 2018 0.0397 0.0440 0.0397 0.0432 584,701 +0.00(+8.82%)
Jul 30, 2018 0.0416 0.0440 0.0397 0.0397 1,501,212 -0.00(-4.34%)
Jul 27, 2018 0.0468 0.0468 0.0395 0.0415 4,070,500 -0.01(-11.32%)
Jul 26, 2018 0.0483 0.0495 0.0423 0.0468 2,107,065 -0.00(-4.49%)
Jul 25, 2018 0.0501 0.0520 0.0453 0.0490 1,173,679 -0.00(-3.35%)
Jul 24, 2018 0.0500 0.0550 0.0482 0.0507 1,838,113 +0.00(+1.79%)
Jul 23, 2018 0.0490 0.0550 0.0480 0.0498 2,541,097 +0.00(+5.98%)
Jul 20, 2018 0.0480 0.0484 0.0418 0.0470 1,162,526 -0.00(-1.88%)
Jul 19, 2018 0.0430 0.0480 0.0420 0.0479 1,541,187 +0.00(+8.86%)
Jul 18, 2018 0.0410 0.0450 0.0400 0.0440 1,513,790 +0.00(+6.02%)
Jul 17, 2018 0.0400 0.0420 0.0380 0.0415 1,678,382 +0.00(+6.41%)
Jul 16, 2018 0.0410 0.0422 0.0380 0.0390 1,005,079 -0.00(-4.88%)
Jul 13, 2018 0.0398 0.0410 0.0389 0.0410 945,772 +0.00(+3.54%)
Jul 12, 2018 0.0400 0.0419 0.0391 0.0396 699,598 -0.00(-0.63%)
Jul 11, 2018 0.0390 0.0410 0.0387 0.0398 860,477 +0.00(+3.51%)
Jul 10, 2018 0.0400 0.0418 0.0385 0.0385 1,166,621 -0.00(-7.76%)
Jul 09, 2018 0.0420 0.0435 0.0419 0.0417 1,312,118 -0.00(-0.62%)
Jul 06, 2018 0.0395 0.0420 0.0385 0.0420 1,443,882 +0.00(+5.00%)
Jul 05, 2018 0.0460 0.0460 0.0381 0.0400 4,052,848 -0.00(-6.98%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More