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 (%)
Oct 30, 2020 0.8000 0.8400 0.8000 0.8250 4,000 -0.08(-8.33%)
Oct 28, 2020 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Oct 23, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Oct 22, 2020 0.9000 0.9000 0.7000 0.8500 13,616 -0.15(-15.00%)
Oct 21, 2020 1.000 1.000 1.000 30 +0.00(+0.00%)
Oct 20, 2020 1.000 1.000 1.000 1.000 1,690 +0.13(+14.94%)
Oct 19, 2020 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+2.35%)
Oct 13, 2020 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Oct 12, 2020 0.8700 0.8700 0.8700 0.8700 300 +0.01(+1.16%)
Oct 09, 2020 0.9710 0.9710 0.8500 0.8600 2,500 -0.14(-14.00%)
Oct 08, 2020 1.000 1.000 1.000 3 +0.00(+0.00%)
Oct 07, 2020 1.100 1.100 1.000 1.000 1,100 -0.10(-9.09%)
Oct 05, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 02, 2020 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Sep 30, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 29, 2020 1.100 1.100 1.100 1.100 700 -0.02(-2.22%)
Sep 28, 2020 1.160 1.160 0.8500 1.125 2,866 -0.03(-3.02%)
Sep 25, 2020 1.150 1.160 1.050 1.160 1,200 +0.05(+4.50%)
Sep 23, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 22, 2020 1.110 1.110 1.110 38 +0.00(+0.00%)
Sep 21, 2020 1.110 1.110 1.110 50 +0.00(+0.00%)
Sep 17, 2020 1.110 1.110 1.110 0 -0.18(-13.95%)
Sep 16, 2020 1.330 1.330 1.290 1.290 284 -0.11(-7.86%)
Sep 15, 2020 1.400 1.400 1.400 1.400 907 +0.05(+3.70%)
Sep 09, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 08, 2020 1.450 2.700 1.350 1.350 26,892 -0.09(-6.25%)
Sep 01, 2020 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 31, 2020 1.440 1.440 1.440 32 +0.00(+0.00%)
Aug 28, 2020 1.440 1.440 1.440 37 +0.00(+0.00%)
Aug 27, 2020 1.370 1.440 1.370 1.440 3,019 +0.12(+9.09%)
Aug 26, 2020 1.200 1.320 1.200 1.320 1,808 +0.12(+10.00%)
Aug 25, 2020 1.200 1.200 1.200 114 +0.00(+0.00%)
Aug 24, 2020 1.200 1.200 1.200 2 +0.00(+0.00%)
Aug 21, 2020 1.250 1.250 1.200 1.200 1,300 +0.00(+0.00%)
Aug 20, 2020 1.300 1.300 1.200 1.200 1,782 -0.33(-21.57%)
Aug 19, 2020 1.530 1.530 1.530 1.530 100 +0.18(+13.33%)
Aug 18, 2020 1.500 1.500 1.310 1.350 6,075 +0.01(+0.44%)
Aug 17, 2020 1.480 1.480 1.310 1.344 5,654 -0.16(-10.39%)
Aug 14, 2020 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 13, 2020 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
Aug 12, 2020 1.500 1.500 1.500 1.500 552 +0.34(+29.31%)
Aug 10, 2020 1.160 1.160 1.160 0 -0.06(-4.92%)
Aug 06, 2020 1.220 1.220 1.220 0 -0.47(-27.81%)
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.