Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.6300	0.6500	0.6100	0.6500	44,730	-0.03(-4.41%)
Nov 28, 2019	0.5900	0.7000	0.5900	0.6800	216,284	+0.11(+19.30%)
Nov 27, 2019	0.6000	0.6000	0.5300	0.5700	189,050	-0.02(-3.39%)
Nov 26, 2019	0.7600	0.8000	0.5800	0.5900	246,856	+0.05(+9.26%)
Nov 21, 2019		0.5400	0.5400	0.5400	0	-0.01(-1.82%)
Nov 20, 2019	0.4650	0.5500	0.4650	0.5500	34,600	+0.07(+14.58%)
Nov 19, 2019	0.4800	0.4800	0.4800	0.4800	2,000	+0.01(+3.23%)
Nov 18, 2019	0.4750	0.4750	0.4650	0.4650	2,500	+0.01(+1.09%)
Nov 15, 2019	0.4750	0.4750	0.4550	0.4600	41,234	-0.01(-3.16%)
Nov 14, 2019	0.4750	0.4750	0.4550	0.4750	16,300	-0.02(-3.06%)
Nov 13, 2019	0.5000	0.5000	0.4850	0.4900	39,600	-0.01(-2.00%)
Nov 12, 2019	0.5000	0.5000	0.5000	0.5000	48,000	-0.01(-1.96%)
Nov 11, 2019	0.5000	0.5100	0.5000	0.5100	16,600	+0.01(+2.00%)
Nov 08, 2019	0.4850	0.5100	0.4850	0.5000	348,498	+0.00(+0.00%)
Nov 07, 2019	0.5600	0.5600	0.4800	0.5000	32,750	+0.00(+0.00%)
Nov 06, 2019	0.5000	0.5000	0.4750	0.5000	527,565	+0.02(+4.17%)
Nov 05, 2019	0.4900	0.4900	0.4800	0.4800	12,300	-0.04(-7.69%)
Nov 04, 2019	0.4850	0.5500	0.4800	0.5200	101,350	+0.04(+7.22%)
Nov 01, 2019	0.4950	0.5200	0.4850	0.4850	18,680	+0.01(+1.04%)
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%)

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.