Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2017		3.440	3.440	3.440	38	-0.31(-8.27%)
Dec 27, 2017	3.250	3.850	2.900	3.750	15,864	+0.86(+29.76%)
Dec 22, 2017	1.800	3.470	1.800	2.890	52,710	+1.38(+91.39%)
Dec 20, 2017		1.510	1.510	1.510	47	+0.00(+0.00%)
Dec 15, 2017		1.510	1.510	1.510	0	+0.00(+0.00%)
Dec 14, 2017	1.480	1.510	1.480	1.510	1,117	+0.11(+7.86%)
Dec 13, 2017	1.600	1.600	1.400	1.400	4,845	-0.35(-20.00%)
Dec 11, 2017		1.750	1.750	1.750	0	+0.00(+0.00%)
Dec 07, 2017		1.750	1.750	1.750	0	+0.00(+0.00%)
Dec 06, 2017	1.900	1.900	1.750	1.750	4,100	-0.15(-7.89%)
Dec 05, 2017	1.920	1.920	1.850	1.900	6,500	-0.10(-5.00%)
Dec 04, 2017	2.000	2.000	2.000	2.000	870	+0.09(+4.71%)
Dec 01, 2017	2.000	2.000	1.900	1.910	5,900	-0.09(-4.50%)
Nov 30, 2017	2.000	2.000	2.000	2.000	294	+0.10(+5.26%)
Nov 28, 2017		1.900	1.900	1.900	0	+0.00(+0.00%)
Nov 27, 2017	2.300	2.300	1.900	1.900	2,225	-0.34(-15.18%)
Nov 24, 2017	2.260	2.260	2.240	2.240	3,823	+0.04(+1.82%)
Nov 23, 2017	2.200	2.200	2.200	2.200	100	-0.05(-2.22%)
Nov 22, 2017	2.260	2.260	2.250	2.250	2,812	+0.00(+0.00%)
Nov 20, 2017		2.250	2.250	2.250	0	+0.00(+0.00%)
Nov 17, 2017	2.250	2.250	2.250	2.250	100	+0.05(+2.27%)
Nov 16, 2017	2.600	2.600	2.200	2.200	2,000	-0.60(-21.43%)
Nov 14, 2017		2.800	2.800	2.800	0	+0.02(+0.72%)
Nov 10, 2017		2.780	2.780	2.780	0	-0.22(-7.33%)
Nov 09, 2017	2.800	3.000	2.780	3.000	2,800	+0.02(+0.67%)
Nov 08, 2017	2.980	2.980	2.980	2.980	800	+0.43(+16.86%)
Nov 07, 2017	2.550	2.550	2.550	2.550	1,300	-0.43(-14.43%)
Nov 06, 2017	2.930	2.980	2.930	2.980	2,405	+0.00(+0.00%)
Nov 03, 2017	3.000	3.000	2.910	2.980	6,175	-0.02(-0.67%)
Nov 01, 2017		3.000	3.000	3.000	0	+0.01(+0.33%)
Oct 31, 2017	3.030	3.030	2.980	2.990	17,303	-0.01(-0.33%)
Oct 30, 2017	2.720	3.000	2.720	3.000	2,450	-0.40(-11.76%)
Oct 27, 2017	3.400	3.400	3.400	3.400	1,129	+0.40(+13.33%)
Oct 26, 2017	3.000	3.000	3.000	3.000	3,597	+0.40(+15.38%)
Oct 25, 2017	2.570	2.600	2.570	2.600	2,300	+0.03(+1.17%)
Oct 23, 2017		2.570	2.570	2.570	0	-0.02(-0.77%)
Oct 20, 2017	2.590	2.590	2.590	2.590	176	+0.09(+3.60%)
Oct 17, 2017		2.500	2.500	2.500	0	+0.00(+0.00%)
Oct 16, 2017	2.500	2.500	2.500	2.500	700	-0.01(-0.40%)
Oct 13, 2017	2.450	2.510	2.450	2.510	500	+0.11(+4.58%)
Oct 12, 2017	2.400	2.430	2.400	2.400	7,701	-1.30(-35.14%)
Oct 10, 2017		3.700	3.700	3.700	0	+0.59(+18.97%)

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.