Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paysign Inc (NQ: PAYS )

4.820 +0.080 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
May 24, 2024 4.750 4.840 4.740 4.820 158,212 +0.08(+1.58%)
May 23, 2024 4.970 4.970 4.710 4.745 241,948 -0.21(-4.33%)
May 22, 2024 4.930 4.960 4.850 4.960 194,680 +0.07(+1.43%)
May 21, 2024 5.000 5.010 4.840 4.890 143,188 -0.13(-2.59%)
May 20, 2024 4.940 5.090 4.870 5.020 242,117 +0.11(+2.24%)
May 17, 2024 4.970 5.000 4.900 4.910 100,644 -0.03(-0.61%)
May 16, 2024 4.920 4.968 4.830 4.940 114,279 +0.08(+1.54%)
May 15, 2024 4.840 4.890 4.772 4.865 140,452 +0.07(+1.35%)
May 14, 2024 4.810 4.830 4.710 4.800 124,012 +0.06(+1.27%)
May 13, 2024 4.910 4.910 4.690 4.740 174,391 -0.10(-2.07%)
May 10, 2024 4.900 4.980 4.780 4.840 193,652 -0.08(-1.63%)
May 09, 2024 4.600 4.920 4.560 4.920 318,280 +0.35(+7.66%)
May 08, 2024 4.550 4.770 4.420 4.570 388,687 -0.10(-2.14%)
May 07, 2024 4.560 4.680 4.511 4.670 220,492 +0.08(+1.74%)
May 06, 2024 4.780 4.799 4.520 4.590 303,586 -0.14(-2.96%)
May 03, 2024 4.680 4.740 4.640 4.730 175,774 +0.12(+2.60%)
May 02, 2024 4.700 4.750 4.530 4.610 188,980 -0.06(-1.28%)
May 01, 2024 4.580 4.700 4.450 4.670 281,593 +0.07(+1.52%)
Apr 30, 2024 4.700 4.707 4.480 4.600 199,971 -0.09(-1.92%)
Apr 29, 2024 4.420 4.750 4.420 4.690 484,722 +0.28(+6.35%)
Apr 26, 2024 4.370 4.445 4.350 4.410 120,404 +0.03(+0.68%)
Apr 25, 2024 4.500 4.500 4.334 4.380 120,298 -0.12(-2.67%)
Apr 24, 2024 4.460 4.548 4.400 4.500 169,422 +0.03(+0.67%)
Apr 23, 2024 4.300 4.500 4.281 4.470 233,609 +0.19(+4.44%)
Apr 22, 2024 4.420 4.700 4.250 4.280 463,685 -0.07(-1.61%)
Apr 19, 2024 4.270 4.378 4.221 4.350 529,227 +0.08(+1.87%)
Apr 18, 2024 4.280 4.385 4.205 4.270 264,630 +0.03(+0.71%)
Apr 17, 2024 4.370 4.370 4.200 4.240 171,976 -0.08(-1.85%)
Apr 16, 2024 4.030 4.340 3.970 4.320 645,463 +0.26(+6.40%)
Apr 15, 2024 4.380 4.410 3.920 4.060 300,949 -0.30(-6.88%)
Apr 12, 2024 4.420 4.460 4.250 4.360 253,392 -0.10(-2.24%)
Apr 11, 2024 4.200 4.470 4.160 4.460 209,457 +0.26(+6.19%)
Apr 10, 2024 4.270 4.280 4.110 4.200 248,242 -0.13(-3.00%)
Apr 09, 2024 4.210 4.390 4.200 4.330 280,452 +0.13(+3.10%)
Apr 08, 2024 4.360 4.360 4.060 4.200 352,883 -0.14(-3.34%)
Apr 05, 2024 4.520 4.600 4.290 4.345 301,847 -0.19(-4.08%)
Apr 04, 2024 4.470 4.700 4.300 4.530 652,089 +0.06(+1.34%)
Apr 03, 2024 4.210 4.500 4.171 4.470 584,569 +0.22(+5.18%)
Apr 02, 2024 4.050 4.430 4.010 4.250 707,059 +0.14(+3.41%)
Apr 01, 2024 3.740 4.280 3.710 4.110 1,299,243 +0.45(+12.30%)
Mar 28, 2024 4.050 3.572 3.570 3.660 1,486,384 -0.34(-8.50%)
Mar 27, 2024 3.810 4.530 3.770 4.000 13,256,596 +0.62(+18.34%)
Mar 26, 2024 3.330 3.470 3.330 3.380 306,596 +0.06(+1.81%)
Mar 25, 2024 3.350 3.390 3.300 3.320 122,441 +0.03(+0.91%)
Mar 22, 2024 3.250 3.340 3.160 3.290 75,485 +0.04(+1.23%)
Mar 21, 2024 3.370 3.390 3.230 3.250 126,325 -0.12(-3.56%)
Mar 20, 2024 3.260 3.370 3.210 3.370 223,627 +0.12(+3.69%)
Mar 19, 2024 3.100 3.290 3.100 3.250 126,641 +0.17(+5.52%)
Mar 18, 2024 3.120 3.150 3.050 3.080 112,683 -0.02(-0.65%)
Mar 15, 2024 2.890 3.100 2.890 3.100 276,288 +0.21(+7.27%)
Mar 14, 2024 3.040 3.090 2.860 2.890 186,675 -0.15(-4.93%)
Mar 13, 2024 3.020 3.070 2.968 3.040 93,983 +0.02(+0.66%)
Mar 12, 2024 3.020 3.030 2.970 3.020 70,226 +0.00(+0.00%)
Mar 11, 2024 2.950 3.045 2.940 3.020 102,974 +0.07(+2.37%)
Mar 08, 2024 3.140 3.250 2.930 2.950 129,455 -0.10(-3.28%)
Mar 07, 2024 2.920 3.080 2.910 3.050 169,041 +0.12(+4.10%)
Mar 06, 2024 2.880 2.930 2.830 2.930 100,025 +0.07(+2.45%)
Mar 05, 2024 2.770 2.950 2.700 2.860 102,663 +0.08(+2.88%)
Mar 04, 2024 2.930 2.930 2.730 2.780 152,361 -0.10(-3.47%)
Mar 01, 2024 3.060 3.060 2.865 2.880 161,463 -0.18(-5.88%)
Feb 29, 2024 3.110 3.150 3.020 3.060 89,753 +0.01(+0.33%)
Feb 28, 2024 3.280 3.280 3.020 3.050 72,267 -0.27(-8.13%)
Feb 27, 2024 3.300 3.340 3.290 3.320 75,154 +0.01(+0.30%)
Feb 26, 2024 3.250 3.340 3.240 3.310 148,432 +0.06(+1.85%)
Feb 23, 2024 3.240 3.270 3.202 3.250 145,323 +0.02(+0.62%)
Feb 22, 2024 3.100 3.250 3.100 3.230 262,255 +0.15(+4.87%)
Feb 21, 2024 3.010 3.110 3.010 3.080 90,797 +0.06(+1.99%)
Feb 20, 2024 3.040 3.050 2.980 3.020 113,712 -0.02(-0.66%)
Feb 16, 2024 3.090 3.090 2.950 3.040 119,017 -0.05(-1.62%)
Feb 15, 2024 2.900 3.100 2.900 3.090 86,899 +0.11(+3.69%)
Feb 14, 2024 3.010 3.025 2.910 2.980 81,114 -0.02(-0.67%)
Feb 13, 2024 3.090 3.100 2.970 3.000 146,423 -0.17(-5.36%)
Feb 12, 2024 3.110 3.210 3.110 3.170 111,203 +0.03(+0.96%)
Feb 09, 2024 3.160 3.160 3.070 3.140 113,673 -0.01(-0.32%)
Feb 08, 2024 3.240 3.260 3.150 3.150 130,141 -0.08(-2.48%)
Feb 07, 2024 3.130 3.260 3.020 3.230 303,740 +0.13(+4.19%)
Feb 06, 2024 2.900 3.120 2.900 3.100 111,973 +0.19(+6.53%)
Feb 05, 2024 2.950 2.950 2.870 2.910 130,730 -0.09(-3.00%)
Feb 02, 2024 3.060 3.109 2.830 3.000 239,144 -0.13(-4.15%)
Feb 01, 2024 3.120 3.190 3.040 3.130 191,675 +0.06(+1.95%)
Jan 31, 2024 3.100 3.130 2.980 3.070 219,510 +0.01(+0.33%)
Jan 30, 2024 3.000 3.120 2.950 3.060 118,793 +0.09(+3.03%)
Jan 29, 2024 3.150 3.150 2.800 2.970 209,812 -0.14(-4.50%)
Jan 26, 2024 2.910 3.350 2.910 3.110 751,211 +0.25(+8.74%)
Jan 25, 2024 2.840 2.870 2.790 2.860 76,869 +0.02(+0.70%)
Jan 24, 2024 2.790 2.850 2.760 2.840 130,654 +0.09(+3.27%)
Jan 23, 2024 2.720 2.799 2.650 2.750 107,239 +0.11(+4.17%)
Jan 22, 2024 2.540 2.670 2.510 2.640 72,177 +0.14(+5.60%)
Jan 19, 2024 2.580 2.590 2.484 2.500 52,340 -0.06(-2.34%)
Jan 18, 2024 2.570 2.590 2.515 2.560 57,678 -0.01(-0.39%)
Jan 17, 2024 2.540 2.575 2.502 2.570 117,660 +0.01(+0.39%)
Jan 16, 2024 2.560 2.590 2.530 2.560 74,633 +0.00(+0.00%)
Jan 12, 2024 2.650 2.680 2.550 2.560 68,596 -0.06(-2.29%)
Jan 11, 2024 2.620 2.630 2.550 2.620 109,492 -0.01(-0.38%)
Jan 10, 2024 2.550 2.630 2.550 2.630 51,712 +0.07(+2.73%)
Jan 09, 2024 2.470 2.590 2.400 2.560 107,123 -0.09(-3.40%)
Jan 08, 2024 2.550 2.660 2.550 2.650 79,782 +0.08(+3.11%)
Jan 05, 2024 2.560 2.630 2.540 2.570 190,338 +0.00(+0.00%)
Jan 04, 2024 2.670 2.680 2.530 2.570 78,437 -0.06(-2.28%)
Jan 03, 2024 2.700 2.750 2.630 2.630 92,861 -0.04(-1.50%)
Jan 02, 2024 2.790 2.790 2.600 2.670 88,153 -0.13(-4.64%)
Dec 29, 2023 2.770 2.820 2.730 2.800 82,313 +0.02(+0.72%)
Dec 28, 2023 2.750 2.800 2.710 2.780 180,241 +0.01(+0.36%)
Dec 27, 2023 2.650 2.840 2.650 2.770 200,918 +0.10(+3.75%)
Dec 26, 2023 2.690 2.700 2.640 2.670 73,573 -0.01(-0.37%)
Dec 22, 2023 2.730 2.740 2.650 2.680 80,610 -0.02(-0.74%)
Dec 21, 2023 2.660 2.750 2.606 2.700 88,066 +0.09(+3.45%)
Dec 20, 2023 2.600 2.740 2.538 2.610 201,095 -0.01(-0.38%)
Dec 19, 2023 2.570 2.680 2.520 2.620 110,422 +0.06(+2.14%)
Dec 18, 2023 2.570 2.615 2.520 2.565 79,976 +0.02(+0.59%)
Dec 15, 2023 2.760 2.760 2.530 2.550 343,078 -0.17(-6.25%)
Dec 14, 2023 2.600 2.780 2.600 2.720 162,279 +0.17(+6.67%)
Dec 13, 2023 2.490 2.560 2.440 2.550 252,531 +0.09(+3.66%)
Dec 12, 2023 2.490 2.510 2.420 2.460 73,156 -0.01(-0.40%)
Dec 11, 2023 2.430 2.510 2.410 2.470 65,224 +0.04(+1.65%)
Dec 08, 2023 2.350 2.485 2.350 2.430 57,282 +0.08(+3.40%)
Dec 07, 2023 2.290 2.370 2.290 2.350 51,222 +0.04(+1.73%)
Dec 06, 2023 2.290 2.410 2.230 2.310 161,040 +0.02(+0.87%)
Dec 05, 2023 2.290 2.350 2.246 2.290 51,407 -0.02(-0.65%)
Dec 04, 2023 2.370 2.370 2.220 2.305 69,055 -0.06(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.