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 (%)
Sep 30, 2021 2.780 2.780 2.670 2.700 104,159 -0.03(-1.10%)
Sep 29, 2021 2.710 2.730 2.660 2.730 102,407 +0.06(+2.25%)
Sep 28, 2021 2.890 2.890 2.660 2.670 248,438 -0.22(-7.61%)
Sep 27, 2021 2.880 2.920 2.820 2.890 97,762 +0.01(+0.35%)
Sep 24, 2021 2.790 2.930 2.750 2.880 284,461 +0.04(+1.41%)
Sep 23, 2021 2.750 2.840 2.700 2.840 201,388 +0.10(+3.65%)
Sep 22, 2021 2.770 2.810 2.700 2.740 145,311 -0.05(-1.79%)
Sep 21, 2021 2.840 2.880 2.720 2.790 191,146 -0.03(-1.06%)
Sep 20, 2021 2.750 2.840 2.680 2.820 441,085 -0.07(-2.42%)
Sep 17, 2021 2.970 2.970 2.750 2.890 627,428 -0.09(-3.02%)
Sep 16, 2021 2.790 3.090 2.784 2.980 594,062 +0.16(+5.67%)
Sep 15, 2021 2.720 2.908 2.650 2.820 505,847 +0.09(+3.30%)
Sep 14, 2021 2.930 2.950 2.700 2.730 561,567 -0.23(-7.77%)
Sep 13, 2021 3.300 3.350 2.930 2.960 943,683 -0.36(-10.84%)
Sep 10, 2021 3.060 3.720 3.020 3.320 6,455,380 +0.38(+12.93%)
Sep 09, 2021 2.370 3.068 2.350 2.940 1,678,351 +0.58(+24.58%)
Sep 08, 2021 2.480 2.480 2.340 2.360 223,917 -0.11(-4.45%)
Sep 07, 2021 2.460 2.500 2.450 2.470 224,987 +0.01(+0.41%)
Sep 03, 2021 2.490 2.504 2.420 2.460 101,420 -0.04(-1.60%)
Sep 02, 2021 2.480 2.540 2.470 2.500 159,332 +0.01(+0.40%)
Sep 01, 2021 2.500 2.560 2.480 2.490 113,643 +0.00(+0.00%)
Aug 31, 2021 2.500 2.510 2.425 2.490 174,033 +0.01(+0.40%)
Aug 30, 2021 2.510 2.560 2.480 2.480 118,085 -0.04(-1.59%)
Aug 27, 2021 2.560 2.560 2.480 2.520 117,795 -0.03(-1.18%)
Aug 26, 2021 2.500 2.550 2.460 2.550 131,747 +0.05(+2.00%)
Aug 25, 2021 2.620 2.620 2.500 2.500 157,584 -0.11(-4.21%)
Aug 24, 2021 2.610 2.645 2.580 2.610 121,091 +0.03(+1.16%)
Aug 23, 2021 2.540 2.650 2.540 2.580 155,541 +0.04(+1.57%)
Aug 20, 2021 2.540 2.610 2.520 2.540 198,107 +0.00(+0.00%)
Aug 19, 2021 2.650 2.720 2.480 2.540 263,831 +0.07(+2.83%)
Aug 18, 2021 2.500 2.550 2.380 2.470 178,134 -0.04(-1.59%)
Aug 17, 2021 2.610 2.610 2.470 2.510 116,008 -0.11(-4.20%)
Aug 16, 2021 2.670 2.690 2.530 2.620 110,628 -0.04(-1.50%)
Aug 13, 2021 2.740 2.750 2.630 2.660 172,257 -0.06(-2.21%)
Aug 12, 2021 2.570 2.740 2.520 2.720 340,026 +0.26(+10.57%)
Aug 11, 2021 2.520 2.580 2.380 2.460 289,529 -0.02(-0.81%)
Aug 10, 2021 2.550 2.550 2.450 2.480 196,679 -0.04(-1.59%)
Aug 09, 2021 2.470 2.590 2.463 2.520 113,565 +0.05(+2.02%)
Aug 06, 2021 2.510 2.510 2.420 2.470 118,946 +0.01(+0.41%)
Aug 05, 2021 2.400 2.470 2.376 2.460 118,475 +0.03(+1.23%)
Aug 04, 2021 2.410 2.480 2.410 2.430 134,922 +0.00(+0.00%)
Aug 03, 2021 2.600 2.600 2.410 2.430 362,399 -0.19(-7.25%)
Aug 02, 2021 2.720 2.760 2.600 2.620 112,168 -0.04(-1.50%)
Jul 30, 2021 2.570 2.670 2.550 2.660 213,597 +0.05(+1.92%)
Jul 29, 2021 2.740 2.760 2.580 2.610 120,638 -0.04(-1.51%)
Jul 28, 2021 2.500 2.687 2.490 2.650 210,001 +0.15(+6.00%)
Jul 27, 2021 2.580 2.700 2.440 2.500 275,381 -0.11(-4.21%)
Jul 26, 2021 2.720 2.740 2.590 2.610 145,986 -0.09(-3.33%)
Jul 23, 2021 2.650 2.710 2.580 2.700 201,750 +0.05(+1.89%)
Jul 22, 2021 2.690 2.730 2.610 2.650 164,251 -0.07(-2.57%)
Jul 21, 2021 2.600 2.750 2.550 2.720 209,517 +0.13(+5.02%)
Jul 20, 2021 2.540 2.710 2.510 2.590 277,179 +0.09(+3.60%)
Jul 19, 2021 2.580 2.640 2.460 2.500 450,401 -0.11(-4.21%)
Jul 16, 2021 2.680 2.707 2.610 2.610 158,741 -0.06(-2.25%)
Jul 15, 2021 2.800 2.820 2.600 2.670 257,097 -0.10(-3.61%)
Jul 14, 2021 2.810 2.850 2.760 2.770 217,390 +0.01(+0.36%)
Jul 13, 2021 2.880 2.900 2.750 2.760 288,779 -0.07(-2.47%)
Jul 12, 2021 2.900 2.900 2.810 2.830 169,803 -0.08(-2.75%)
Jul 09, 2021 2.890 2.960 2.880 2.910 123,764 +0.03(+1.04%)
Jul 08, 2021 2.800 2.900 2.770 2.880 294,375 -0.01(-0.35%)
Jul 07, 2021 3.000 3.040 2.855 2.890 517,096 -0.12(-3.99%)
Jul 06, 2021 3.110 3.150 3.000 3.010 263,276 -0.11(-3.53%)
Jul 02, 2021 3.170 3.200 3.060 3.120 236,087 -0.05(-1.58%)
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.
 
 
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.