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 )

4.280 +0.460 (+12.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.910 4.300 3.856 4.280 54,391 +0.46(+12.04%)
Jun 18, 2024 4.100 4.250 3.750 3.820 77,047 -0.10(-2.43%)
Jun 17, 2024 3.780 3.990 3.765 3.915 40,422 +0.19(+5.09%)
Jun 14, 2024 3.740 3.789 3.710 3.725 12,116 +0.02(+0.41%)
Jun 13, 2024 3.800 3.800 3.700 3.710 13,152 +0.04(+1.15%)
Jun 12, 2024 3.680 3.820 3.650 3.668 12,562 -0.02(-0.60%)
Jun 11, 2024 3.600 3.871 3.580 3.690 14,693 +0.08(+2.22%)
Jun 10, 2024 3.590 3.650 3.570 3.610 10,364 -0.02(-0.41%)
Jun 07, 2024 3.650 3.785 3.580 3.625 27,557 -0.02(-0.68%)
Jun 06, 2024 3.690 3.700 3.610 3.650 25,998 -0.02(-0.54%)
Jun 05, 2024 3.770 3.794 3.540 3.670 5,464 -0.03(-0.81%)
Jun 04, 2024 3.820 3.820 3.500 3.700 17,684 -0.12(-3.14%)
Jun 03, 2024 3.650 3.820 3.470 3.820 20,650 +0.18(+4.95%)
May 31, 2024 3.810 3.953 3.640 3.640 15,004 -0.08(-2.15%)
May 30, 2024 3.580 3.800 3.580 3.720 38,576 +0.05(+1.36%)
May 29, 2024 3.430 3.700 3.390 3.670 16,165 +0.23(+6.69%)
May 28, 2024 3.320 3.440 3.315 3.440 15,918 +0.14(+4.24%)
May 24, 2024 3.380 3.380 3.300 3.300 13,552 -0.03(-0.90%)
May 23, 2024 3.260 3.370 3.250 3.330 10,949 +0.04(+1.30%)
May 22, 2024 3.293 3.330 3.180 3.287 6,190 +0.11(+3.37%)
May 21, 2024 3.235 3.270 3.175 3.180 4,723 -0.09(-2.75%)
May 20, 2024 3.210 3.270 3.180 3.270 10,706 +0.06(+1.87%)
May 17, 2024 3.270 3.295 3.210 3.210 3,021 -0.05(-1.59%)
May 16, 2024 3.212 3.425 3.160 3.262 10,272 +0.09(+2.90%)
May 15, 2024 3.180 3.180 3.139 3.170 2,039 +0.05(+1.60%)
May 14, 2024 3.180 3.227 3.100 3.120 8,500 -0.09(-2.81%)
May 13, 2024 3.120 3.240 3.120 3.210 3,558 +0.11(+3.55%)
May 10, 2024 3.210 3.270 3.100 3.100 21,833 -0.14(-4.32%)
May 09, 2024 3.260 3.500 3.200 3.240 20,111 +0.05(+1.57%)
May 08, 2024 3.240 3.280 3.110 3.190 10,041 -0.01(-0.31%)
May 07, 2024 3.310 3.470 3.200 3.200 55,591 -0.20(-5.88%)
May 06, 2024 3.460 3.550 3.400 3.400 8,892 -0.18(-5.03%)
May 03, 2024 3.450 3.620 3.310 3.580 5,002 +0.07(+1.99%)
May 02, 2024 3.300 3.520 3.280 3.510 12,310 +0.08(+2.33%)
May 01, 2024 3.600 3.600 3.245 3.430 73,519 -0.15(-4.06%)
Apr 30, 2024 3.661 3.800 3.570 3.575 5,932 -0.12(-3.25%)
Apr 29, 2024 3.730 3.750 3.663 3.695 2,516 -0.06(-1.47%)
Apr 26, 2024 3.600 3.770 3.600 3.750 10,608 +0.13(+3.73%)
Apr 25, 2024 3.570 3.615 3.510 3.615 4,921 +0.07(+1.83%)
Apr 24, 2024 3.620 3.730 3.550 3.550 17,029 -0.11(-3.01%)
Apr 23, 2024 3.560 3.715 3.460 3.660 17,280 +0.21(+6.09%)
Apr 22, 2024 3.590 3.900 3.420 3.450 33,900 -0.08(-2.27%)
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%)
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.