Skip to main content
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 (%)
Jan 29, 2021 1.770 1.776 1.710 1.770 3,700 -0.09(-4.81%)
Jan 28, 2021 1.870 2.025 1.760 1.860 16,912 -0.01(-0.53%)
Jan 27, 2021 2.200 2.200 1.860 1.870 18,416 -0.04(-2.09%)
Jan 26, 2021 2.000 2.100 1.880 1.910 14,196 +0.01(+0.53%)
Jan 25, 2021 2.360 2.450 1.880 1.900 60,785 -0.35(-15.56%)
Jan 22, 2021 2.200 2.250 2.200 2.250 2,400 +0.05(+2.27%)
Jan 21, 2021 2.080 2.200 1.835 2.200 8,224 +0.52(+30.95%)
Jan 20, 2021 1.900 2.050 1.680 1.680 5,107 -0.41(-19.62%)
Jan 19, 2021 1.860 2.400 1.850 2.090 8,373 +0.29(+16.11%)
Jan 15, 2021 1.814 1.814 1.660 1.800 12,500 +0.08(+4.65%)
Jan 14, 2021 2.000 2.078 1.714 1.720 20,462 -0.48(-21.82%)
Jan 13, 2021 2.000 2.200 2.000 2.200 907 +0.20(+10.00%)
Jan 12, 2021 1.990 2.010 1.990 2.000 5,674 +0.00(+0.00%)
Jan 11, 2021 2.200 2.200 1.900 2.000 2,271 -0.45(-18.37%)
Jan 08, 2021 1.750 2.450 1.500 2.450 8,900 +0.70(+40.00%)
Jan 07, 2021 1.750 1.750 1.750 1.750 600 +0.05(+2.94%)
Jan 06, 2021 1.600 1.725 1.600 1.700 6,803 +0.11(+6.92%)
Jan 05, 2021 1.620 1.700 1.590 1.590 4,391 +0.00(+0.00%)
Jan 04, 2021 1.480 1.729 1.480 1.590 6,480 +0.13(+8.90%)
Dec 31, 2020 1.460 1.460 1.460 9,763 -0.04(-2.67%)
Dec 30, 2020 1.510 1.562 1.390 1.500 9,763 -0.09(-5.66%)
Dec 29, 2020 1.571 1.610 1.390 1.590 15,491 +0.09(+6.00%)
Dec 28, 2020 1.500 1.610 1.450 1.500 9,716 +0.00(+0.00%)
Dec 24, 2020 1.500 1.500 1.500 3 +0.00(+0.00%)
Dec 23, 2020 1.571 1.571 1.500 1.500 1,575 +0.00(+0.00%)
Dec 22, 2020 1.350 1.670 1.240 1.500 13,384 +0.16(+11.94%)
Dec 21, 2020 1.300 1.340 1.174 1.340 14,292 -0.01(-0.74%)
Dec 18, 2020 1.465 1.465 1.280 1.350 18,200 -0.15(-10.00%)
Dec 17, 2020 1.500 1.506 1.500 1.500 1,667 +0.00(+0.00%)
Dec 16, 2020 1.260 1.500 1.227 1.500 3,588 +0.19(+14.50%)
Dec 15, 2020 1.280 1.330 1.280 1.310 4,053 +0.09(+7.38%)
Dec 14, 2020 1.220 1.220 1.220 1.220 512 +0.02(+1.67%)
Dec 11, 2020 1.220 1.220 1.200 1.200 900 -0.02(-1.64%)
Dec 10, 2020 1.220 1.220 1.220 1.220 603 -0.01(-0.41%)
Dec 09, 2020 1.200 1.225 1.200 1.225 2,200 +0.03(+2.08%)
Dec 08, 2020 1.220 1.220 1.200 1.200 2,000 -0.05(-4.38%)
Dec 07, 2020 1.275 1.280 1.220 1.255 5,310 -0.02(-1.18%)
Dec 04, 2020 1.270 1.275 1.210 1.270 4,100 +0.07(+5.83%)
Dec 03, 2020 1.150 1.200 1.140 1.200 15,948 +0.05(+4.80%)
Dec 02, 2020 1.305 1.305 1.145 1.145 9,099 -0.10(-8.40%)
Dec 01, 2020 1.304 1.304 1.250 1.250 1,032 -0.12(-8.76%)
Nov 30, 2020 1.140 1.370 1.140 1.370 1,914 +0.00(+0.00%)
Nov 27, 2020 1.370 1.370 1.370 35 +0.00(+0.00%)
Nov 25, 2020 1.320 1.370 1.250 1.370 5,100 -0.02(-1.44%)
Nov 24, 2020 1.380 1.395 1.380 1.390 10,001 +0.23(+19.83%)
Nov 23, 2020 1.160 1.160 1.160 1.160 500 -0.03(-2.52%)
Nov 20, 2020 1.140 1.190 1.140 1.190 2,000 +0.05(+4.39%)
Nov 19, 2020 1.180 1.180 1.100 1.140 18,020 -0.09(-7.32%)
Nov 18, 2020 1.300 1.300 1.210 1.230 33,708 -0.03(-2.38%)
Nov 17, 2020 1.250 1.275 1.250 1.260 6,423 +0.10(+8.62%)
Nov 16, 2020 1.160 1.160 1.160 86 +0.00(+0.00%)
Nov 13, 2020 1.160 1.160 1.160 1.160 100 +0.01(+0.87%)
Nov 12, 2020 1.150 1.150 1.150 1.150 3,574 +0.00(+0.00%)
Nov 10, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 09, 2020 1.400 1.720 1.130 1.150 26,860 -0.22(-16.06%)
Nov 06, 2020 1.370 1.370 1.370 1.370 1,200 +0.00(+0.00%)
Nov 05, 2020 1.270 1.600 1.270 1.370 10,027 +0.25(+22.32%)
Nov 04, 2020 1.120 1.250 0.9300 1.120 5,771 +0.12(+12.00%)
Nov 03, 2020 1.000 1.000 1.000 1.000 1,540 +0.05(+5.26%)
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.