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 (%)
Jul 29, 2020 1.700 1.700 1.700 0 -0.05(-2.86%)
Jul 28, 2020 1.500 1.750 1.500 1.750 722 +0.45(+34.62%)
Jul 27, 2020 1.300 1.300 1.300 2 +0.00(+0.00%)
Jul 24, 2020 1.250 1.300 1.250 1.300 300 +0.10(+8.33%)
Jul 23, 2020 1.200 1.200 1.200 1.200 100 -0.30(-20.00%)
Jul 22, 2020 1.500 1.500 1.500 20 +0.00(+0.00%)
Jul 21, 2020 1.500 1.500 1.500 1.500 645 +0.05(+3.45%)
Jul 20, 2020 1.450 1.450 1.450 1.450 1,894 +0.25(+21.29%)
Jul 17, 2020 1.196 1.196 1.196 26 +0.00(+0.00%)
Jul 16, 2020 1.200 1.215 1.150 1.196 8,000 -0.05(-4.36%)
Jul 15, 2020 1.250 1.250 1.250 1.250 180 -0.50(-28.57%)
Jul 14, 2020 1.750 1.750 1.750 50 +0.00(+0.00%)
Jul 13, 2020 1.750 1.750 1.750 50 +0.00(+0.00%)
Jul 09, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 08, 2020 1.750 1.750 1.750 90 +0.00(+0.00%)
Jul 07, 2020 1.550 1.750 1.550 1.750 1,343 +0.65(+59.09%)
Jul 06, 2020 1.100 1.100 1.100 15 +0.00(+0.00%)
Jul 01, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2020 1.100 1.100 1.100 3 +0.00(+0.00%)
Jun 29, 2020 1.100 1.100 1.100 62 +0.00(+0.00%)
Jun 24, 2020 1.100 1.100 1.100 0 -0.55(-33.33%)
Jun 18, 2020 1.650 1.650 1.650 0 -0.10(-5.71%)
Jun 17, 2020 1.750 1.750 1.750 58 +0.00(+0.00%)
Jun 16, 2020 1.750 1.750 1.750 49 +0.00(+0.00%)
Jun 12, 2020 1.750 1.750 1.750 0 +0.10(+6.06%)
Jun 11, 2020 1.650 1.650 1.650 130 +0.00(+0.00%)
Jun 10, 2020 1.650 1.650 1.650 1.650 177 -0.06(-3.51%)
Jun 09, 2020 1.710 1.710 1.710 80 +0.00(+0.00%)
Jun 05, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Jun 04, 2020 1.710 1.710 1.710 2 +0.00(+0.00%)
Jun 03, 2020 1.710 1.710 1.710 131 +0.00(+0.00%)
Jun 02, 2020 1.290 1.750 1.290 1.710 2,270 +0.61(+55.45%)
Jun 01, 2020 1.250 1.250 0.7313 1.100 7,950 -0.36(-24.66%)
May 29, 2020 1.460 1.460 1.460 42 +0.00(+0.00%)
May 28, 2020 1.550 1.750 1.460 1.460 5,894 +0.06(+4.29%)
May 27, 2020 1.560 1.560 1.400 1.400 2,306 -0.10(-6.67%)
May 26, 2020 1.475 1.500 1.450 1.500 1,005 +0.10(+7.14%)
May 22, 2020 1.380 1.400 1.380 1.400 1,500 +0.10(+7.69%)
May 21, 2020 1.250 1.300 1.150 1.300 17,736 +0.09(+7.44%)
May 20, 2020 1.600 1.600 1.210 1.210 11,131 -0.29(-19.33%)
May 19, 2020 1.240 6.000 1.240 1.500 42,865 +0.25(+20.00%)
May 18, 2020 1.250 1.250 1.250 1.250 265 +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.