Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frankly Inc (TSV: TLK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.5500 0.5600 0.4750 0.4800 66,825 -0.06(-11.11%)
Oct 30, 2019 0.5200 0.5400 0.5000 0.5400 10,900 +0.03(+5.88%)
Oct 29, 2019 0.4850 0.5100 0.4850 0.5100 3,681 +0.00(+0.00%)
Oct 28, 2019 0.4950 0.5100 0.4700 0.5100 28,050 -0.02(-3.77%)
Oct 25, 2019 0.5200 0.5300 0.5200 0.5300 4,500 +0.00(+0.00%)
Oct 24, 2019 0.5100 0.5400 0.4900 0.5300 15,800 +0.03(+6.00%)
Oct 23, 2019 0.5000 0.5100 0.4900 0.5000 42,300 -0.01(-1.96%)
Oct 22, 2019 0.5300 0.5400 0.5000 0.5100 54,875 -0.03(-5.56%)
Oct 21, 2019 0.5400 0.5800 0.5400 0.5400 12,561 +0.00(+0.00%)
Oct 18, 2019 0.5500 0.5700 0.5400 0.5400 15,527 -0.04(-6.90%)
Oct 17, 2019 0.6000 0.6000 0.5700 0.5800 28,717 -0.04(-6.45%)
Oct 16, 2019 0.7400 0.7400 0.6000 0.6200 42,316 -0.09(-12.68%)
Oct 15, 2019 0.5200 0.7100 0.5200 0.7100 146,467 +0.21(+42.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Oct 10, 2019 0.5200 0.5300 0.5000 0.5300 20,500 +0.00(+0.00%)
Oct 09, 2019 0.5700 0.6000 0.5300 0.5300 21,300 -0.01(-1.85%)
Oct 08, 2019 0.5500 0.5700 0.5200 0.5400 75,550 -0.04(-6.90%)
Oct 07, 2019 0.6700 0.6700 0.5800 0.5800 65,350 -0.12(-17.14%)
Oct 04, 2019 0.7800 0.7800 0.6000 0.7000 62,294 -0.06(-7.89%)
Oct 03, 2019 0.7200 0.7600 0.7200 0.7600 7,400 -0.01(-1.30%)
Oct 02, 2019 0.8100 0.8100 0.7400 0.7700 123,450 -0.06(-7.23%)
Oct 01, 2019 0.8800 0.8800 0.8000 0.8300 224,531 -0.02(-2.35%)
Sep 30, 2019 0.9100 0.9400 0.8100 0.8500 125,300 +0.01(+1.19%)
Sep 27, 2019 0.8700 0.9900 0.8400 0.8400 23,505 -0.02(-2.33%)
Sep 26, 2019 0.8500 0.8800 0.8500 0.8600 10,449 +0.01(+1.18%)
Sep 25, 2019 0.8800 0.8800 0.8000 0.8500 85,852 -0.03(-3.41%)
Sep 24, 2019 0.9400 0.9600 0.8300 0.8800 114,572 -0.05(-5.38%)
Sep 23, 2019 0.9200 0.9600 0.9200 0.9300 51,991 -0.03(-3.12%)
Sep 20, 2019 1.040 1.040 0.9200 0.9600 121,606 -0.12(-11.11%)
Sep 19, 2019 1.150 1.150 1.000 1.080 278,693 -0.04(-3.57%)
Sep 18, 2019 1.170 1.220 1.110 1.120 294,316 +0.00(+0.00%)
Sep 17, 2019 1.100 1.210 1.050 1.120 376,916 -0.02(-1.75%)
Sep 16, 2019 1.370 1.370 1.030 1.140 608,451 -0.04(-3.39%)
Sep 13, 2019 1.020 1.290 0.9300 1.180 588,954 +0.26(+28.26%)
Sep 12, 2019 1.080 1.080 0.8500 0.9200 536,310 -0.18(-16.36%)
Sep 11, 2019 1.810 1.900 1.040 1.100 328,786 -0.68(-38.20%)
Sep 10, 2019 1.690 1.900 1.400 1.780 284,496 +0.17(+10.56%)
Sep 09, 2019 1.620 1.620 1.400 1.610 46,553 -0.05(-3.01%)
Sep 06, 2019 1.750 1.750 1.640 1.660 26,200 +0.04(+2.47%)
Sep 05, 2019 1.500 1.620 1.500 1.620 7,500 +0.06(+3.85%)
Sep 04, 2019 2.050 2.050 1.560 1.560 18,423 -0.44(-22.00%)
Sep 03, 2019 1.590 2.000 1.550 2.000 12,200 +0.41(+25.79%)
Aug 30, 2019 1.590 1.590 1.590 0 +0.19(+13.57%)
Aug 29, 2019 1.010 1.410 1.010 1.400 53,400 +0.40(+40.00%)
Aug 27, 2019 1.000 1.000 1.000 0 -0.01(-0.99%)
Aug 26, 2019 1.130 1.130 1.010 1.010 2,800 -0.19(-15.83%)
Aug 23, 2019 1.250 1.250 1.200 1.200 5,000 -0.10(-7.69%)
Aug 22, 2019 1.400 1.400 1.300 1.300 5,500 -0.13(-9.09%)
Aug 21, 2019 1.180 1.430 1.150 1.430 13,000 +0.13(+10.00%)
Aug 20, 2019 1.300 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Aug 16, 2019 1.300 1.300 1.300 0 -0.15(-10.34%)
Aug 15, 2019 1.360 1.450 1.350 1.450 9,600 +0.05(+3.57%)
Aug 14, 2019 2.080 2.100 1.140 1.400 36,800 -0.50(-26.32%)
Aug 13, 2019 2.500 2.500 1.880 1.900 8,100 -0.70(-26.92%)
Aug 12, 2019 2.950 2.950 2.600 2.600 10,300 -0.40(-13.33%)
Aug 06, 2019 3.000 3.000 3.000 0 -0.13(-4.15%)
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.