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 (%)
Aug 31, 2021	3.720	3.830	3.400	3.500	26,514	-0.18(-4.89%)
Aug 30, 2021	3.690	3.775	3.420	3.680	23,836	+0.08(+2.22%)
Aug 27, 2021	3.590	3.600	3.470	3.600	17,297	+0.12(+3.45%)
Aug 26, 2021	3.680	3.680	3.300	3.480	38,610	-0.13(-3.60%)
Aug 25, 2021	3.600	3.700	3.509	3.610	24,348	+0.01(+0.28%)
Aug 24, 2021	3.610	3.720	3.500	3.600	32,315	+0.02(+0.42%)
Aug 23, 2021	3.640	3.700	3.521	3.585	49,336	+0.09(+2.72%)
Aug 20, 2021	3.599	3.599	3.473	3.490	30,977	+0.02(+0.58%)
Aug 19, 2021	3.410	3.600	3.320	3.470	88,924	+0.06(+1.61%)
Aug 18, 2021	3.250	3.470	3.250	3.415	30,372	+0.09(+2.81%)
Aug 17, 2021	3.400	3.542	3.200	3.322	38,676	-0.22(-6.17%)
Aug 16, 2021	3.370	3.900	3.370	3.540	80,627	+0.14(+4.12%)
Aug 13, 2021	3.630	3.630	3.250	3.400	50,028	-0.04(-1.25%)
Aug 12, 2021	3.492	3.556	3.319	3.443	28,191	+0.05(+1.55%)
Aug 11, 2021	3.630	3.700	3.361	3.390	41,172	-0.17(-4.77%)
Aug 10, 2021	3.800	3.900	3.460	3.560	89,377	-0.18(-4.81%)
Aug 09, 2021	3.450	3.800	3.450	3.740	188,062	+0.32(+9.49%)
Aug 06, 2021	3.550	3.550	3.400	3.416	6,715	-0.01(-0.29%)
Aug 05, 2021	3.550	3.550	3.360	3.426	7,959	-0.04(-1.28%)
Aug 04, 2021	3.530	3.630	3.410	3.470	53,603	-0.02(-0.58%)

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