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 (%)
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%)
Nov 02, 2020 0.8400 1.000 0.8200 0.9500 13,116 +0.12(+15.15%)
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%)
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.