Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paltalk Inc (OP: PALT )

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 26, 2021 2.720 2.720 2.720 0 +0.00(+0.00%)
May 25, 2021 2.570 2.720 2.570 2.720 608 +0.15(+5.84%)
May 24, 2021 2.560 2.684 2.540 2.570 1,650 +0.17(+7.08%)
May 21, 2021 2.731 2.731 2.350 2.400 19,954 -0.20(-7.69%)
May 20, 2021 2.810 2.849 2.522 2.600 11,742 -0.27(-9.57%)
May 18, 2021 2.875 2.875 2.875 0 +0.06(+2.31%)
May 13, 2021 2.810 2.810 2.810 7 +0.01(+0.36%)
May 12, 2021 2.810 2.810 2.800 2.800 300 -0.03(-1.06%)
May 11, 2021 3.040 3.090 2.830 2.830 29,201 -0.12(-4.07%)
May 10, 2021 2.915 2.950 2.915 2.950 1,725 +0.08(+2.79%)
May 07, 2021 2.990 2.990 2.870 2.870 550 -0.03(-1.20%)
May 06, 2021 2.810 2.905 2.810 2.905 299 -0.10(-3.17%)
May 05, 2021 2.800 3.000 2.800 3.000 1,361 +0.20(+7.14%)
May 04, 2021 2.850 2.990 2.800 2.800 500 +0.13(+4.87%)
May 03, 2021 2.670 2.670 2.670 32 +0.00(+0.00%)
Apr 30, 2021 3.050 3.050 2.650 2.670 33,000 -0.48(-15.24%)
Apr 29, 2021 3.050 3.150 3.050 3.150 3,209 +0.15(+5.00%)
Apr 28, 2021 2.950 3.000 2.950 3.000 1,275 +0.10(+3.45%)
Apr 27, 2021 2.900 2.900 2.900 2.900 1,584 +0.02(+0.69%)
Apr 26, 2021 2.980 2.980 2.880 2.880 1,661 -0.10(-3.36%)
Apr 23, 2021 2.980 2.980 2.980 2.980 700 -0.01(-0.33%)
Apr 22, 2021 2.990 2.990 2.860 2.990 950 +0.00(+0.00%)
Apr 20, 2021 2.990 2.990 2.990 0 -0.01(-0.33%)
Apr 19, 2021 2.925 3.000 2.925 3.000 1,915 +0.00(+0.00%)
Apr 16, 2021 2.965 3.040 2.580 3.000 3,900 -0.03(-0.99%)
Apr 15, 2021 3.030 3.030 3.030 3.030 801 +0.00(+0.00%)
Apr 14, 2021 3.030 3.030 3.030 3.030 1,229 -0.01(-0.33%)
Apr 13, 2021 3.040 3.040 3.040 3.040 215 +0.01(+0.33%)
Apr 12, 2021 2.970 3.040 2.890 3.030 2,150 +0.03(+1.00%)
Apr 09, 2021 2.770 3.050 2.770 3.000 3,800 +0.15(+5.26%)
Apr 08, 2021 2.660 3.040 2.600 2.850 10,841 +0.15(+5.56%)
Apr 07, 2021 2.700 3.140 2.680 2.700 10,370 +0.00(+0.00%)
Apr 06, 2021 3.190 3.190 2.650 2.700 27,908 -0.42(-13.46%)
Apr 05, 2021 3.225 3.630 3.010 3.120 8,182 -0.37(-10.60%)
Apr 01, 2021 3.140 3.620 3.140 3.490 2,100 +0.09(+2.65%)
Mar 31, 2021 3.150 3.510 3.140 3.400 9,983 +0.23(+7.26%)
Mar 30, 2021 3.110 3.200 3.110 3.170 2,300 -0.03(-0.94%)
Mar 29, 2021 3.270 3.270 3.200 3.200 2,305 +0.00(+0.00%)
Mar 26, 2021 3.200 3.200 3.200 3.200 6,600 +0.17(+5.61%)
Mar 25, 2021 3.030 3.270 2.980 3.030 9,363 -0.01(-0.33%)
Mar 24, 2021 3.358 3.376 3.040 3.040 4,251 -0.03(-0.98%)
Mar 23, 2021 2.400 4.370 2.400 3.070 96,504 +0.87(+39.55%)
Mar 22, 2021 2.007 2.450 2.007 2.200 17,101 +0.25(+12.82%)
Mar 19, 2021 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Mar 18, 2021 2.070 2.190 1.810 1.950 3,734 -0.22(-10.14%)
Mar 17, 2021 1.800 2.800 1.800 2.170 12,489 +0.37(+20.56%)
Mar 16, 2021 1.885 1.990 1.750 1.800 38,132 -0.10(-5.26%)
Mar 15, 2021 2.200 2.200 1.873 1.900 16,944 -0.16(-7.77%)
Mar 12, 2021 2.200 2.240 2.060 2.060 3,400 -0.06(-2.88%)
Mar 11, 2021 2.230 2.230 2.121 2.121 200 -0.13(-5.73%)
Mar 10, 2021 2.250 2.250 2.250 20 +0.00(+0.00%)
Mar 09, 2021 1.910 2.250 1.910 2.250 645 -0.05(-2.17%)
Mar 08, 2021 2.200 2.300 2.200 2.300 1,000 +0.10(+4.55%)
Mar 05, 2021 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Mar 04, 2021 2.190 2.200 1.930 2.200 2,100 +0.21(+10.55%)
Mar 03, 2021 2.133 2.133 1.990 1.990 905 -0.26(-11.56%)
Mar 02, 2021 1.820 2.250 1.820 2.250 5,223 +0.43(+23.63%)
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.