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, 2023	2.770	2.900	2.770	2.810	54,779	+0.01(+0.45%)
May 30, 2023	2.910	2.910	2.760	2.797	52,835	-0.05(-1.85%)
May 26, 2023	2.870	2.940	2.810	2.850	23,038	+0.03(+1.06%)
May 25, 2023	2.820	2.970	2.810	2.820	18,443	-0.02(-0.70%)
May 24, 2023	2.830	2.950	2.809	2.840	28,531	+0.06(+2.16%)
May 23, 2023	2.910	3.030	2.770	2.780	72,715	-0.13(-4.47%)
May 22, 2023	2.810	3.000	2.760	2.910	89,672	+0.09(+3.19%)
May 19, 2023	2.630	2.890	2.630	2.820	33,759	+0.16(+6.02%)
May 18, 2023	2.610	2.740	2.430	2.660	131,664	+0.05(+1.92%)
May 17, 2023	2.510	2.670	2.480	2.610	39,945	+0.05(+1.95%)
May 16, 2023	2.480	2.560	2.400	2.560	26,445	+0.06(+2.40%)
May 15, 2023	2.620	2.680	2.460	2.500	48,899	-0.07(-2.72%)
May 12, 2023	2.390	2.590	2.360	2.570	37,169	+0.10(+4.05%)
May 11, 2023	2.370	2.470	2.280	2.470	15,409	+0.05(+2.07%)
May 10, 2023	2.280	2.580	2.270	2.420	111,097	+0.16(+7.08%)
May 09, 2023	1.910	2.390	1.910	2.260	313,322	+0.31(+15.90%)
May 08, 2023	1.900	1.955	1.800	1.950	268,520	+0.03(+1.56%)
May 05, 2023	1.804	1.940	1.804	1.920	55,074	+0.05(+2.67%)
May 04, 2023	1.900	1.900	1.770	1.870	77,180	-0.04(-2.09%)
May 03, 2023	1.890	1.940	1.870	1.910	39,779	+0.01(+0.53%)
May 02, 2023	1.860	1.900	1.820	1.900	31,209	+0.06(+3.26%)

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