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:

Paltalk Inc (NQ: PALT )

3.530 -0.290 (-7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.840 3.950 3.500 3.530 53,450 -0.29(-7.47%)
Apr 18, 2024 3.890 3.890 3.795 3.815 4,747 +0.00(+0.13%)
Apr 17, 2024 3.800 4.090 3.690 3.810 11,551 -0.05(-1.30%)
Apr 16, 2024 3.710 3.920 3.520 3.860 27,185 +0.23(+6.34%)
Apr 15, 2024 3.720 4.002 3.600 3.630 65,761 -0.08(-2.16%)
Apr 12, 2024 4.210 4.450 3.590 3.710 181,869 -0.32(-7.83%)
Apr 11, 2024 3.410 4.050 3.396 4.025 58,260 +0.56(+15.99%)
Apr 10, 2024 3.360 3.490 3.360 3.470 16,269 +0.07(+2.06%)
Apr 09, 2024 3.500 3.500 3.400 3.400 15,020 -0.10(-2.86%)
Apr 08, 2024 3.320 3.500 3.260 3.500 13,754 +0.23(+7.03%)
Apr 05, 2024 3.210 3.300 3.151 3.270 12,176 +0.00(+0.00%)
Apr 04, 2024 3.160 3.320 2.998 3.270 82,262 +0.15(+4.98%)
Apr 03, 2024 3.190 3.270 3.080 3.115 54,810 -0.02(-0.80%)
Apr 02, 2024 3.000 3.200 2.960 3.140 73,891 +0.08(+2.61%)
Apr 01, 2024 3.050 3.200 2.900 3.060 25,403 -0.02(-0.65%)
Mar 28, 2024 3.240 3.385 2.920 3.080 102,968 -0.08(-2.53%)
Mar 27, 2024 2.850 3.170 2.850 3.160 111,283 +0.38(+13.67%)
Mar 26, 2024 2.430 2.850 2.430 2.780 93,444 +0.32(+13.01%)
Mar 25, 2024 2.510 2.695 2.370 2.460 195,090 -0.11(-4.28%)
Mar 22, 2024 2.320 2.640 2.320 2.570 118,761 +0.22(+9.36%)
Mar 21, 2024 2.260 2.460 2.120 2.350 636,678 -0.43(-15.47%)
Mar 20, 2024 4.400 4.490 2.600 2.780 749,230 -1.62(-36.82%)
Mar 19, 2024 4.360 4.440 4.103 4.400 90,123 -0.01(-0.23%)
Mar 18, 2024 4.170 4.460 4.150 4.410 138,558 +0.34(+8.35%)
Mar 15, 2024 4.750 4.810 3.870 4.070 364,883 -0.68(-14.32%)
Mar 14, 2024 4.940 4.950 4.660 4.750 122,826 -0.18(-3.65%)
Mar 13, 2024 4.920 5.050 4.850 4.930 67,477 +0.04(+0.82%)
Mar 12, 2024 4.800 4.900 4.670 4.890 88,619 +0.10(+2.09%)
Mar 11, 2024 4.890 4.990 4.620 4.790 113,944 -0.06(-1.24%)
Mar 08, 2024 4.900 4.900 4.720 4.850 32,530 +0.06(+1.25%)
Mar 07, 2024 4.700 4.850 4.500 4.790 102,709 +0.09(+1.91%)
Mar 06, 2024 4.460 4.758 4.310 4.700 83,909 +0.15(+3.30%)
Mar 05, 2024 4.700 4.873 4.410 4.550 90,507 -0.07(-1.52%)
Mar 04, 2024 4.700 4.880 4.580 4.620 76,811 -0.09(-1.91%)
Mar 01, 2024 4.610 4.790 4.600 4.710 12,687 +0.00(+0.00%)
Feb 29, 2024 4.760 4.950 4.690 4.710 23,253 +0.02(+0.43%)
Feb 28, 2024 4.770 5.000 4.520 4.690 101,541 -0.14(-2.81%)
Feb 27, 2024 4.550 4.870 4.360 4.826 42,900 +0.30(+6.53%)
Feb 26, 2024 4.800 4.990 4.460 4.530 106,807 -0.29(-6.02%)
Feb 23, 2024 4.660 4.949 4.660 4.820 21,288 +0.08(+1.69%)
Feb 22, 2024 4.850 4.862 4.545 4.740 32,605 -0.14(-2.87%)
Feb 21, 2024 4.720 5.030 4.690 4.880 92,294 +0.22(+4.72%)
Feb 20, 2024 4.580 4.710 4.300 4.660 69,932 +0.09(+1.97%)
Feb 16, 2024 4.620 4.655 4.414 4.570 42,101 -0.10(-2.14%)
Feb 15, 2024 4.680 4.760 4.566 4.670 67,774 -0.04(-0.85%)
Feb 14, 2024 4.330 4.730 4.330 4.710 36,102 +0.43(+10.05%)
Feb 13, 2024 4.450 4.800 4.230 4.280 63,860 -0.32(-6.96%)
Feb 12, 2024 4.890 5.080 4.450 4.600 195,424 -0.24(-4.96%)
Feb 09, 2024 4.410 4.880 4.387 4.840 81,608 +0.56(+13.08%)
Feb 08, 2024 4.330 4.500 3.848 4.280 276,845 -0.10(-2.39%)
Feb 07, 2024 5.000 5.020 4.210 4.385 437,497 -0.58(-11.77%)
Feb 06, 2024 4.910 5.010 4.700 4.970 189,446 +0.21(+4.41%)
Feb 05, 2024 5.050 5.190 4.680 4.760 415,525 -0.21(-4.32%)
Feb 02, 2024 4.650 5.080 4.650 4.975 437,520 +0.40(+8.86%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.