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 (%)
Aug 02, 2021 3.250 3.250 3.250 0 +0.08(+2.52%)
Jul 30, 2021 3.095 3.170 3.095 3.170 1,984 -0.06(-2.01%)
Jul 28, 2021 3.235 3.235 3.235 58 +0.03(+1.09%)
Jul 27, 2021 3.090 3.200 2.935 3.200 1,650 +0.11(+3.56%)
Jul 26, 2021 3.165 3.165 2.935 3.090 3,250 -0.15(-4.63%)
Jul 23, 2021 3.160 3.240 3.160 3.240 731 +0.00(+0.00%)
Jul 22, 2021 3.090 3.240 3.040 3.240 11,917 +0.16(+5.19%)
Jul 21, 2021 3.250 3.250 3.080 3.080 2,980 -0.17(-5.23%)
Jul 19, 2021 3.250 3.250 3.250 12 +0.00(+0.00%)
Jul 16, 2021 3.030 3.250 3.030 3.250 510 +0.00(+0.00%)
Jul 15, 2021 3.290 3.290 3.250 3.250 1,660 +0.10(+3.01%)
Jul 14, 2021 3.155 3.155 3.000 3.155 800 +0.05(+1.77%)
Jul 13, 2021 3.100 3.233 3.055 3.100 11,646 -0.07(-2.21%)
Jul 12, 2021 3.240 3.300 3.050 3.170 4,402 +0.02(+0.63%)
Jul 08, 2021 3.150 3.150 3.150 0 -0.05(-1.56%)
Jul 07, 2021 3.200 3.200 3.150 3.200 1,570 +0.03(+0.79%)
Jul 02, 2021 3.175 3.175 3.175 0 -0.03(-0.78%)
Jul 01, 2021 3.250 3.250 3.190 3.200 3,508 -0.14(-4.19%)
Jun 30, 2021 3.350 3.350 3.230 3.340 400 -0.01(-0.30%)
Jun 29, 2021 3.300 3.350 3.200 3.350 4,575 +0.15(+4.52%)
Jun 28, 2021 3.260 3.280 3.100 3.205 1,654 -0.07(-2.29%)
Jun 25, 2021 3.280 3.280 3.170 3.280 1,209 +0.00(+0.00%)
Jun 24, 2021 3.290 3.290 3.098 3.280 1,517 +0.30(+10.07%)
Jun 23, 2021 3.300 3.300 2.780 2.980 1,296 +0.04(+1.19%)
Jun 22, 2021 3.120 3.330 2.945 2.945 1,954 -0.21(-6.58%)
Jun 18, 2021 3.152 3.152 3.152 33 -0.14(-4.18%)
Jun 17, 2021 3.330 3.330 2.770 3.290 2,300 -0.06(-1.79%)
Jun 16, 2021 3.430 3.430 3.350 3.350 362 +0.14(+4.36%)
Jun 15, 2021 3.330 3.534 3.210 3.210 3,157 -0.08(-2.43%)
Jun 14, 2021 2.700 3.390 2.700 3.290 21,257 +0.69(+26.54%)
Jun 11, 2021 2.590 2.650 2.590 2.600 1,305 +0.02(+0.78%)
Jun 10, 2021 2.580 2.580 2.580 2.580 101 +0.17(+7.05%)
Jun 09, 2021 2.450 2.560 2.410 2.410 1,962 -0.30(-11.23%)
Jun 03, 2021 2.715 2.715 2.715 98 +0.22(+9.04%)
Jun 02, 2021 2.490 2.490 2.490 2.490 100 -0.23(-8.46%)
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.