FinancialContent is the trusted provider of stock market information to the media industry.
Players Network Inc (OP: PNTV)
0.0722 USD  -0.0039 (-5.12%)
Official Closing Price  /  Updated: 3:59 PM EST, Nov 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 0.0519 0.0519 0.0480 0.0500 427,332 -0.00(-2.91%)
Oct 31, 2018 0.0548 0.0560 0.0480 0.0515 884,654 +0.00(+0.98%)
Oct 30, 2018 0.0525 0.0560 0.0500 0.0510 1,427,320 -0.00(-0.20%)
Oct 29, 2018 0.0545 0.0560 0.0510 0.0511 1,021,725 -0.00(-6.24%)
Oct 26, 2018 0.0515 0.0560 0.0500 0.0545 954,400 +0.00(+8.78%)
Oct 25, 2018 0.0500 0.0560 0.0490 0.0501 1,726,888 -0.00(-1.76%)
Oct 24, 2018 0.0550 0.0550 0.0500 0.0510 1,450,199 -0.00(-7.27%)
Oct 23, 2018 0.0540 0.0575 0.0500 0.0550 1,584,454 -0.00(-3.51%)
Oct 22, 2018 0.0546 0.0600 0.0540 0.0570 918,173 +0.00(+4.78%)
Oct 19, 2018 0.0583 0.0630 0.0522 0.0544 2,789,600 -0.00(-7.80%)
Oct 18, 2018 0.0585 0.0620 0.0575 0.0590 414,635 +0.00(+1.03%)
Oct 17, 2018 0.0650 0.0650 0.0572 0.0584 1,524,186 -0.01(-8.61%)
Oct 16, 2018 0.0594 0.0643 0.0576 0.0639 1,047,917 +0.00(+7.94%)
Oct 15, 2018 0.0581 0.0650 0.0572 0.0592 1,803,095 +0.00(+3.50%)
Oct 12, 2018 0.0580 0.0600 0.0570 0.0572 629,400 -0.00(-2.22%)
Oct 11, 2018 0.0580 0.0589 0.0570 0.0585 705,627 +0.00(+0.86%)
Oct 10, 2018 0.0590 0.0610 0.0575 0.0580 814,214 +0.00(+0.87%)
Oct 09, 2018 0.0610 0.0610 0.0560 0.0575 609,838 -0.00(-4.96%)
Oct 08, 2018 0.0610 0.0610 0.0560 0.0605 325,214 -0.00(-0.82%)
Oct 05, 2018 0.0551 0.0610 0.0550 0.0610 1,307,600 +0.00(+8.54%)
Oct 04, 2018 0.0600 0.0600 0.0550 0.0562 679,710 -0.00(-4.75%)
Oct 03, 2018 0.0600 0.0615 0.0580 0.0590 1,270,873 -0.00(-4.84%)
Oct 02, 2018 0.0610 0.0648 0.0590 0.0620 3,021,353 -0.00(-1.43%)
Oct 01, 2018 0.0604 0.0640 0.0604 0.0629 1,403,133 -0.00(-1.72%)
Sep 28, 2018 0.0602 0.0640 0.0600 0.0640 1,705,300 +0.00(+4.07%)
Sep 27, 2018 0.0601 0.0680 0.0600 0.0615 779,515 +0.00(+0.00%)
Sep 26, 2018 0.0620 0.0645 0.0605 0.0615 1,509,877 -0.00(-2.38%)
Sep 25, 2018 0.0660 0.0660 0.0623 0.0630 1,061,451 -0.00(-1.56%)
Sep 24, 2018 0.0690 0.0700 0.0620 0.0640 2,123,099 -0.00(-2.14%)
Sep 21, 2018 0.0640 0.0690 0.0589 0.0654 1,966,300 +0.00(+3.48%)
Sep 20, 2018 0.0582 0.0670 0.0582 0.0632 1,510,964 +0.00(+4.46%)
Sep 19, 2018 0.0598 0.0700 0.0536 0.0605 4,066,596 +0.00(+5.03%)
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%)
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