Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Paltalk Inc (NQ: PALT )

1.940 +0.130 (+7.18%)

Streaming Delayed Price Updated: 1:56 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.760	1.880	1.720	1.805	25,373	+0.03(+1.63%)
Nov 21, 2024	1.730	1.820	1.730	1.776	20,037	+0.03(+1.78%)
Nov 20, 2024	1.810	1.940	1.735	1.745	45,751	-0.08(-4.64%)
Nov 19, 2024	1.840	1.900	1.790	1.830	12,906	-0.07(-3.68%)
Nov 18, 2024	1.800	1.900	1.680	1.900	54,167	+0.07(+3.83%)
Nov 15, 2024	1.780	1.890	1.700	1.830	64,093	+0.00(+0.00%)
Nov 14, 2024	1.820	1.980	1.820	1.830	32,967	-0.01(-0.54%)
Nov 13, 2024	1.918	1.920	1.674	1.840	117,310	-0.14(-7.07%)
Nov 12, 2024	2.020	2.050	1.930	1.980	25,281	-0.01(-0.50%)
Nov 11, 2024	2.120	2.140	1.910	1.990	44,497	-0.16(-7.44%)
Nov 08, 2024	2.000	2.160	1.890	2.150	77,563	+0.17(+8.59%)
Nov 07, 2024	1.890	2.000	1.760	1.980	23,491	+0.08(+4.21%)
Nov 06, 2024	1.800	1.900	1.740	1.900	27,016	+0.11(+6.15%)
Nov 05, 2024	1.810	1.861	1.730	1.790	36,748	-0.08(-4.28%)
Nov 04, 2024	1.890	1.893	1.820	1.870	23,325	-0.02(-1.06%)
Nov 01, 2024	1.820	1.900	1.760	1.890	38,885	+0.10(+5.59%)
Oct 31, 2024	1.870	1.881	1.740	1.790	79,704	-0.12(-6.28%)
Oct 30, 2024	1.970	2.005	1.870	1.910	28,675	-0.03(-1.55%)
Oct 29, 2024	2.050	2.050	1.930	1.940	20,147	-0.11(-5.37%)
Oct 28, 2024	1.930	2.050	1.910	2.050	61,262	+0.10(+5.13%)
Oct 25, 2024	2.010	2.050	1.900	1.950	40,328	-0.06(-2.99%)
Oct 24, 2024	2.090	2.160	1.957	2.010	44,589	-0.10(-4.74%)
Oct 23, 2024	2.110	2.130	2.050	2.110	26,814	+0.00(+0.00%)
Oct 22, 2024	2.170	2.170	1.820	2.110	149,134	-0.05(-2.31%)
Oct 21, 2024	2.310	2.390	2.160	2.160	86,570	-0.18(-7.69%)
Oct 18, 2024	2.390	2.430	2.310	2.340	42,832	-0.09(-3.70%)
Oct 17, 2024	2.500	2.680	2.290	2.430	307,097	-0.09(-3.57%)
Oct 16, 2024	2.350	2.570	2.350	2.520	136,817	+0.18(+7.69%)
Oct 15, 2024	2.380	2.450	2.287	2.340	102,679	-0.05(-2.09%)
Oct 14, 2024	2.510	2.525	2.350	2.390	84,220	-0.12(-4.78%)
Oct 11, 2024	2.650	2.680	2.500	2.510	55,863	-0.13(-4.92%)
Oct 10, 2024	2.570	2.650	2.570	2.640	77,895	+0.09(+3.53%)
Oct 09, 2024	2.700	2.790	2.460	2.550	193,261	-0.52(-16.94%)
Oct 08, 2024	3.190	3.190	3.070	3.070	136,333	-0.12(-3.76%)
Oct 07, 2024	3.220	3.228	3.140	3.190	14,390	+0.00(+0.00%)
Oct 04, 2024	3.080	3.190	3.050	3.190	13,639	+0.09(+2.90%)
Oct 03, 2024	3.110	3.137	3.060	3.100	8,846	-0.02(-0.64%)
Oct 02, 2024	3.140	3.170	3.070	3.120	18,183	-0.07(-2.19%)
Oct 01, 2024	3.180	3.240	3.128	3.190	15,003	-0.04(-1.24%)
Sep 30, 2024	3.160	3.250	3.080	3.230	20,121	+0.05(+1.57%)
Sep 27, 2024	3.040	3.205	3.000	3.180	50,515	+0.12(+3.75%)
Sep 26, 2024	3.230	3.299	3.002	3.065	46,193	-0.10(-3.31%)
Sep 25, 2024	3.260	3.260	3.085	3.170	44,860	-0.05(-1.55%)
Sep 24, 2024	3.150	3.390	3.046	3.220	105,871	+0.09(+2.88%)
Sep 23, 2024	2.970	3.240	2.920	3.130	46,442	+0.14(+4.68%)
Sep 20, 2024	3.000	3.067	2.942	2.990	30,232	+0.03(+1.01%)
Sep 19, 2024	2.910	2.990	2.900	2.960	20,182	+0.10(+3.50%)
Sep 18, 2024	3.110	3.132	2.860	2.860	52,287	-0.26(-8.33%)
Sep 17, 2024	2.900	3.172	2.880	3.120	66,449	+0.29(+10.25%)
Sep 16, 2024	2.850	2.900	2.810	2.830	44,672	+0.09(+3.28%)
Sep 13, 2024	2.800	2.880	2.730	2.740	38,270	-0.08(-2.84%)
Sep 12, 2024	2.950	2.950	2.760	2.820	31,456	-0.08(-2.76%)
Sep 11, 2024	2.880	2.930	2.730	2.900	41,677	+0.03(+1.05%)
Sep 10, 2024	2.900	2.990	2.800	2.870	19,635	+0.00(+0.00%)
Sep 09, 2024	2.940	3.037	2.850	2.870	48,762	-0.09(-3.04%)
Sep 06, 2024	2.800	3.230	2.800	2.960	226,845	+0.24(+8.82%)
Sep 05, 2024	2.700	2.830	2.670	2.720	166,955	+0.00(+0.00%)
Sep 04, 2024	2.970	2.980	2.695	2.720	207,700	-0.24(-8.11%)

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 Rafael

Find A Business

or Browse Listings

Paltalk Inc (NQ: PALT )

Historical Prices