Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Paltalk Inc (NQ: PALT )

3.640 -0.080 (-2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.050	2.100	1.990	2.030	33,045	-0.02(-0.98%)
May 27, 2022	2.020	2.180	2.010	2.050	161,286	+0.04(+1.99%)
May 26, 2022	2.040	2.170	1.995	2.010	102,041	-0.05(-2.43%)
May 25, 2022	2.130	2.380	2.020	2.060	282,352	-0.13(-5.94%)
May 24, 2022	2.310	2.520	2.145	2.190	775,241	-0.05(-2.23%)
May 23, 2022	1.970	2.270	1.960	2.240	185,314	+0.27(+13.71%)
May 20, 2022	2.160	2.160	1.920	1.970	139,594	-0.20(-9.22%)
May 19, 2022	2.040	2.270	2.040	2.170	224,740	+0.13(+6.37%)
May 18, 2022	2.210	2.270	2.010	2.040	38,003	-0.21(-9.33%)
May 17, 2022	2.210	2.410	2.190	2.250	93,307	-0.01(-0.44%)
May 16, 2022	2.400	2.580	2.170	2.260	328,907	-0.14(-5.83%)
May 13, 2022	2.020	2.440	2.000	2.400	215,436	+0.39(+19.40%)
May 12, 2022	1.940	2.010	1.881	2.010	39,543	+0.07(+3.61%)
May 11, 2022	2.000	2.080	1.760	1.940	343,278	-0.05(-2.51%)
May 10, 2022	2.120	2.260	1.990	1.990	308,693	-0.13(-6.13%)
May 09, 2022	2.280	2.450	2.090	2.120	328,415	-0.16(-7.02%)
May 06, 2022	2.530	2.600	2.250	2.280	124,894	-0.25(-9.88%)
May 05, 2022	2.540	2.640	2.420	2.530	229,834	+0.03(+1.20%)
May 04, 2022	2.460	2.650	2.430	2.500	387,635	+0.02(+0.81%)
May 03, 2022	2.510	2.589	2.430	2.480	45,893	-0.06(-2.36%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Paltalk Inc (NQ: PALT )

Historical Prices