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 (%)
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%)
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%)
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.