FinancialContent is the trusted provider of stock market information to the media industry.
Players Network Inc (OP: PNTV)
0.0380 USD  -0.0017 (-4.28%)
Official Closing Price  /  Updated: 3:56 PM EST, Jan 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 16, 2019 0.0392 0.0445 0.0379 0.0380 2,038,424 -0.00(-4.28%)
Jan 15, 2019 0.0400 0.0429 0.0340 0.0397 1,617,779 -0.00(-0.75%)
Jan 14, 2019 0.0425 0.0442 0.0392 0.0400 1,577,935 -0.00(-3.61%)
Jan 11, 2019 0.0429 0.0450 0.0415 0.0415 429,800 -0.00(-5.68%)
Jan 10, 2019 0.0420 0.0445 0.0416 0.0440 784,825 +0.00(+5.01%)
Jan 09, 2019 0.0472 0.0472 0.0419 0.0419 987,092 -0.00(-6.89%)
Jan 08, 2019 0.0410 0.0470 0.0400 0.0450 635,116 +0.00(+12.22%)
Jan 07, 2019 0.0480 0.0480 0.0400 0.0401 1,428,704 -0.01(-14.68%)
Jan 04, 2019 0.0440 0.0480 0.0440 0.0470 657,900 +0.00(+1.08%)
Jan 03, 2019 0.0454 0.0490 0.0454 0.0465 936,478 +0.00(+1.09%)
Jan 02, 2019 0.0375 0.0462 0.0375 0.0460 2,179,233 +0.01(+18.56%)
Dec 31, 2018 0.0401 0.0416 0.0346 0.0388 4,441,600 -0.00(-8.06%)
Dec 28, 2018 0.0450 0.0480 0.0371 0.0422 2,011,300 -0.00(-7.86%)
Dec 27, 2018 0.0485 0.0485 0.0380 0.0458 2,651,276 -0.00(-4.38%)
Dec 26, 2018 0.0453 0.0480 0.0410 0.0479 750,968 +0.00(+3.01%)
Dec 24, 2018 0.0471 0.0500 0.0454 0.0465 824,500 -0.00(-4.32%)
Dec 21, 2018 0.0590 0.0590 0.0471 0.0486 1,028,800 -0.01(-11.64%)
Dec 20, 2018 0.0490 0.0551 0.0466 0.0550 2,418,610 +0.01(+20.61%)
Dec 19, 2018 0.0530 0.0530 0.0441 0.0456 792,004 -0.00(-6.94%)
Dec 18, 2018 0.0440 0.0490 0.0410 0.0490 586,561 +0.01(+13.16%)
Dec 17, 2018 0.0455 0.0478 0.0402 0.0433 1,722,403 -0.00(-6.07%)
Dec 14, 2018 0.0480 0.0545 0.0455 0.0461 1,192,500 -0.00(-5.92%)
Dec 13, 2018 0.0489 0.0510 0.0481 0.0490 500,625 +0.00(+0.00%)
Dec 12, 2018 0.0470 0.0490 0.0467 0.0490 1,293,431 +0.00(+3.59%)
Dec 11, 2018 0.0488 0.0500 0.0470 0.0473 1,091,749 -0.00(-3.47%)
Dec 10, 2018 0.0510 0.0545 0.0460 0.0490 1,017,417 -0.00(-2.00%)
Dec 07, 2018 0.0525 0.0525 0.0450 0.0500 2,993,100 -0.00(-1.38%)
Dec 06, 2018 0.0555 0.0590 0.0500 0.0507 3,503,787 -0.01(-11.05%)
Dec 04, 2018 0.0620 0.0625 0.0550 0.0570 516,300 -0.00(-6.25%)
Dec 03, 2018 0.0595 0.0633 0.0556 0.0608 998,729 +0.00(+6.48%)
Nov 30, 2018 0.0537 0.0595 0.0526 0.0571 1,396,900 +0.00(+7.74%)
Nov 29, 2018 0.0549 0.0595 0.0520 0.0530 1,146,239 -0.00(-5.36%)
Nov 28, 2018 0.0590 0.0595 0.0547 0.0560 1,832,905 -0.00(-5.08%)
Nov 27, 2018 0.0640 0.0640 0.0540 0.0590 2,457,707 -0.00(-6.05%)
Nov 26, 2018 0.0650 0.0650 0.0595 0.0628 1,551,824 -0.00(-1.57%)
Nov 23, 2018 0.0630 0.0650 0.0625 0.0638 194,100 -0.00(-1.85%)
Nov 21, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 20, 2018 0.0691 0.0694 0.0640 0.0650 928,227 -0.00(-6.34%)
Nov 19, 2018 0.0669 0.0694 0.0641 0.0694 827,983 +0.01(+8.44%)
Nov 16, 2018 0.0678 0.0678 0.0610 0.0640 1,132,900 -0.00(-4.48%)
Nov 15, 2018 0.0715 0.0720 0.0615 0.0670 2,224,453 -0.01(-7.20%)
Nov 14, 2018 0.0771 0.0780 0.0642 0.0722 5,747,573 -0.00(-5.12%)
Nov 13, 2018 0.0770 0.0830 0.0725 0.0761 11,842,591 +0.01(+7.49%)
Nov 12, 2018 0.0640 0.0725 0.0600 0.0708 7,734,666 +0.01(+12.92%)
Nov 09, 2018 0.0620 0.0640 0.0562 0.0627 918,200 -0.00(-0.16%)
Nov 08, 2018 0.0631 0.0640 0.0575 0.0628 1,164,051 -0.00(-0.32%)
Nov 07, 2018 0.0618 0.0700 0.0618 0.0630 2,796,634 +0.00(+3.62%)
Nov 06, 2018 0.0510 0.0610 0.0510 0.0608 2,468,104 +0.01(+19.22%)
Nov 05, 2018 0.0465 0.0510 0.0460 0.0510 953,978 +0.00(+8.51%)
Nov 02, 2018 0.0500 0.0500 0.0450 0.0470 1,186,400 -0.00(-6.00%)
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