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 )

4.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2023 2.330 2.400 2.330 2.365 69,915 +0.02(+0.64%)
Nov 30, 2023 2.380 2.400 2.320 2.350 45,740 -0.02(-0.84%)
Nov 29, 2023 2.410 2.480 2.360 2.370 81,970 +0.00(+0.00%)
Nov 28, 2023 2.400 2.418 2.370 2.370 86,761 -0.02(-0.84%)
Nov 27, 2023 2.370 2.440 2.340 2.390 191,687 -0.02(-0.83%)
Nov 24, 2023 2.340 2.450 2.340 2.410 32,310 +0.07(+2.99%)
Nov 22, 2023 2.400 2.430 2.320 2.340 77,137 -0.06(-2.50%)
Nov 21, 2023 2.380 2.455 2.380 2.400 62,216 -0.03(-1.23%)
Nov 20, 2023 2.400 2.450 2.350 2.430 90,707 -0.01(-0.41%)
Nov 17, 2023 2.450 2.485 2.410 2.440 100,576 +0.04(+1.67%)
Nov 16, 2023 2.440 2.440 2.350 2.400 156,675 -0.05(-2.04%)
Nov 15, 2023 2.480 2.530 2.450 2.450 91,637 -0.03(-1.21%)
Nov 14, 2023 2.500 2.530 2.460 2.480 121,330 +0.06(+2.48%)
Nov 13, 2023 2.440 2.480 2.310 2.420 105,143 -0.00(-0.21%)
Nov 10, 2023 2.230 2.490 2.201 2.425 144,090 +0.22(+10.23%)
Nov 09, 2023 2.300 2.360 2.114 2.200 87,668 -0.15(-6.38%)
Nov 08, 2023 2.250 2.370 2.150 2.350 191,812 +0.28(+13.53%)
Nov 07, 2023 1.940 2.080 1.940 2.070 86,531 +0.08(+4.02%)
Nov 06, 2023 1.990 2.000 1.950 1.990 99,196 +0.01(+0.76%)
Nov 03, 2023 1.960 1.990 1.950 1.975 109,213 +0.06(+2.86%)
Nov 02, 2023 1.850 1.920 1.820 1.920 70,861 +0.12(+6.67%)
Nov 01, 2023 1.910 1.910 1.730 1.800 132,434 -0.04(-2.17%)
Oct 31, 2023 1.780 1.860 1.755 1.840 92,539 +0.05(+2.79%)
Oct 30, 2023 1.740 1.800 1.738 1.790 64,143 +0.06(+3.47%)
Oct 27, 2023 1.700 1.740 1.700 1.730 67,388 +0.01(+0.58%)
Oct 26, 2023 1.720 1.780 1.710 1.720 55,523 +0.02(+1.18%)
Oct 25, 2023 1.680 1.710 1.680 1.700 54,487 -0.01(-0.58%)
Oct 24, 2023 1.760 1.780 1.680 1.710 94,711 +0.02(+1.18%)
Oct 23, 2023 1.710 1.770 1.670 1.690 108,603 -0.06(-3.43%)
Oct 20, 2023 1.740 1.830 1.720 1.750 77,671 +0.02(+1.16%)
Oct 19, 2023 1.720 1.830 1.710 1.730 47,666 +0.01(+0.58%)
Oct 18, 2023 1.790 1.790 1.710 1.720 104,999 -0.07(-3.91%)
Oct 17, 2023 1.790 1.830 1.770 1.790 77,706 +0.01(+0.56%)
Oct 16, 2023 1.770 1.850 1.770 1.780 89,874 -0.02(-1.11%)
Oct 13, 2023 1.800 1.810 1.740 1.800 103,168 +0.01(+0.56%)
Oct 12, 2023 1.800 1.800 1.780 1.790 72,753 -0.02(-1.10%)
Oct 11, 2023 1.860 1.880 1.780 1.810 72,065 -0.03(-1.63%)
Oct 10, 2023 1.860 1.970 1.810 1.840 157,545 +0.00(+0.00%)
Oct 09, 2023 1.810 1.880 1.810 1.840 78,096 -0.01(-0.54%)
Oct 06, 2023 1.796 1.870 1.785 1.850 97,604 +0.02(+1.09%)
Oct 05, 2023 1.810 1.840 1.780 1.830 116,396 +0.00(+0.00%)
Oct 04, 2023 1.840 1.890 1.810 1.830 107,532 +0.00(+0.00%)
Oct 03, 2023 1.840 1.890 1.820 1.830 80,501 -0.03(-1.61%)
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.