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 (%)
Mar 31, 2021 3.150 3.510 3.140 3.400 9,983 +0.23(+7.26%)
Mar 30, 2021 3.110 3.200 3.110 3.170 2,300 -0.03(-0.94%)
Mar 29, 2021 3.270 3.270 3.200 3.200 2,305 +0.00(+0.00%)
Mar 26, 2021 3.200 3.200 3.200 3.200 6,600 +0.17(+5.61%)
Mar 25, 2021 3.030 3.270 2.980 3.030 9,363 -0.01(-0.33%)
Mar 24, 2021 3.358 3.376 3.040 3.040 4,251 -0.03(-0.98%)
Mar 23, 2021 2.400 4.370 2.400 3.070 96,504 +0.87(+39.55%)
Mar 22, 2021 2.007 2.450 2.007 2.200 17,101 +0.25(+12.82%)
Mar 19, 2021 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Mar 18, 2021 2.070 2.190 1.810 1.950 3,734 -0.22(-10.14%)
Mar 17, 2021 1.800 2.800 1.800 2.170 12,489 +0.37(+20.56%)
Mar 16, 2021 1.885 1.990 1.750 1.800 38,132 -0.10(-5.26%)
Mar 15, 2021 2.200 2.200 1.873 1.900 16,944 -0.16(-7.77%)
Mar 12, 2021 2.200 2.240 2.060 2.060 3,400 -0.06(-2.88%)
Mar 11, 2021 2.230 2.230 2.121 2.121 200 -0.13(-5.73%)
Mar 10, 2021 2.250 2.250 2.250 20 +0.00(+0.00%)
Mar 09, 2021 1.910 2.250 1.910 2.250 645 -0.05(-2.17%)
Mar 08, 2021 2.200 2.300 2.200 2.300 1,000 +0.10(+4.55%)
Mar 05, 2021 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Mar 04, 2021 2.190 2.200 1.930 2.200 2,100 +0.21(+10.55%)
Mar 03, 2021 2.133 2.133 1.990 1.990 905 -0.26(-11.56%)
Mar 02, 2021 1.820 2.250 1.820 2.250 5,223 +0.43(+23.63%)
Mar 01, 2021 2.000 2.155 1.810 1.820 12,724 -0.18(-9.00%)
Feb 26, 2021 2.000 2.000 2.000 2.000 200 +0.20(+11.11%)
Feb 25, 2021 1.800 1.800 1.800 1.800 536 -0.03(-1.64%)
Feb 24, 2021 1.923 1.923 1.830 1.830 763 +0.00(+0.00%)
Feb 23, 2021 2.000 2.000 1.830 1.830 1,230 -0.03(-1.61%)
Feb 22, 2021 2.000 2.000 1.860 1.860 35,594 -0.14(-7.00%)
Feb 19, 2021 2.070 2.190 2.000 2.000 5,000 -0.19(-8.68%)
Feb 18, 2021 2.190 2.190 2.190 22 +0.00(+0.00%)
Feb 17, 2021 2.200 2.200 1.900 2.190 13,344 +0.00(+0.00%)
Feb 16, 2021 2.250 2.350 1.974 2.190 14,440 -0.01(-0.45%)
Feb 11, 2021 2.200 2.200 2.200 0 -0.14(-5.98%)
Feb 10, 2021 2.140 2.360 2.100 2.340 11,346 +0.04(+1.74%)
Feb 09, 2021 2.200 2.300 2.140 2.300 14,192 +0.14(+6.48%)
Feb 08, 2021 2.050 2.350 2.050 2.160 8,452 +0.05(+2.37%)
Feb 05, 2021 2.510 2.510 1.840 2.110 9,300 -0.64(-23.27%)
Feb 04, 2021 1.940 2.750 1.750 2.750 30,208 +0.72(+35.47%)
Feb 03, 2021 2.030 2.030 2.030 2.030 152 -0.12(-5.58%)
Feb 02, 2021 2.000 2.150 1.910 2.150 13,122 +0.19(+9.69%)
Feb 01, 2021 1.819 2.157 1.800 1.960 13,184 +0.19(+10.70%)
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%)
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.