Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.5100	0.5100	0.4250	0.4700	256,368	-0.07(-12.96%)
Feb 27, 2020	0.5500	0.5700	0.5100	0.5400	75,023	-0.01(-1.82%)
Feb 26, 2020	0.5800	0.5800	0.5100	0.5500	99,852	-0.02(-3.51%)
Feb 25, 2020	0.6200	0.6300	0.5500	0.5700	111,799	-0.03(-5.00%)
Feb 24, 2020	0.6300	0.6300	0.5900	0.6000	39,375	-0.06(-9.09%)
Feb 21, 2020	0.7000	0.7000	0.6500	0.6600	57,000	-0.02(-2.94%)
Feb 20, 2020	0.6300	0.6900	0.6200	0.6800	120,545	+0.04(+6.25%)
Feb 19, 2020	0.5700	0.6500	0.5600	0.6400	149,168	+0.08(+14.29%)
Feb 18, 2020	0.5700	0.5900	0.5300	0.5600	204,933	-0.01(-1.75%)
Feb 14, 2020		0.5700	0.5700	0.5700	0	-0.01(-1.72%)
Feb 13, 2020	0.5700	0.5800	0.5500	0.5800	170,484	+0.00(+0.00%)
Feb 12, 2020	0.5800	0.5800	0.5600	0.5800	119,280	+0.00(+0.00%)
Feb 11, 2020	0.6000	0.6000	0.5700	0.5800	79,148	-0.01(-1.69%)
Feb 10, 2020	0.6000	0.6000	0.5800	0.5900	117,530	-0.01(-1.67%)
Feb 07, 2020	0.6300	0.6300	0.5900	0.6000	89,450	-0.05(-7.69%)
Feb 06, 2020	0.6400	0.6700	0.6200	0.6500	258,188	+0.02(+3.17%)
Feb 05, 2020	0.6300	0.6300	0.6200	0.6300	62,400	+0.01(+1.61%)
Feb 04, 2020	0.6200	0.6400	0.6200	0.6200	131,550	+0.01(+1.64%)
Feb 03, 2020	0.6100	0.6100	0.5900	0.6100	99,625	+0.00(+0.00%)
Jan 31, 2020	0.6200	0.6300	0.6100	0.6100	209,200	+0.00(+0.00%)
Jan 30, 2020	0.5800	0.6400	0.5800	0.6100	68,900	+0.03(+5.17%)
Jan 29, 2020	0.5800	0.6000	0.5700	0.5800	180,209	+0.00(+0.00%)
Jan 28, 2020	0.6200	0.6200	0.5800	0.5800	179,390	-0.08(-12.12%)
Jan 27, 2020	0.6300	0.6600	0.6200	0.6600	236,587	+0.04(+6.45%)
Jan 24, 2020	0.6400	0.6600	0.6200	0.6200	146,077	-0.01(-1.59%)
Jan 23, 2020	0.6600	0.6600	0.6300	0.6300	591,253	-0.04(-5.97%)
Jan 22, 2020	0.6600	0.6800	0.6300	0.6700	185,540	+0.01(+1.52%)
Jan 21, 2020	0.6900	0.6900	0.6400	0.6600	327,371	-0.03(-4.35%)
Jan 20, 2020	0.7500	0.7500	0.6900	0.6900	249,865	-0.02(-2.82%)
Jan 17, 2020	0.7000	0.7900	0.6900	0.7100	585,395	+0.03(+4.41%)
Jan 16, 2020	0.7000	0.7000	0.6600	0.6800	258,101	-0.02(-2.86%)
Jan 15, 2020	0.7000	0.7100	0.6600	0.7000	313,925	-0.01(-1.41%)
Jan 14, 2020	0.7500	0.7600	0.7100	0.7100	125,607	-0.04(-5.33%)
Jan 13, 2020	0.7400	0.8000	0.7300	0.7500	295,813	-0.05(-6.25%)
Jan 10, 2020	0.8200	0.9100	0.8000	0.8000	610,793	+0.01(+1.27%)
Jan 09, 2020	0.6800	0.8200	0.6700	0.7900	1,105,138	+0.14(+21.54%)
Jan 08, 2020	0.7200	0.7200	0.6500	0.6500	151,390	-0.06(-8.45%)
Jan 07, 2020	0.7200	0.7200	0.6700	0.7100	405,331	+0.02(+2.90%)
Jan 06, 2020	0.7800	0.7800	0.6900	0.6900	322,081	-0.05(-6.76%)
Jan 03, 2020	0.7500	0.7900	0.7000	0.7400	535,507	+0.05(+7.25%)
Jan 02, 2020	0.6700	0.7200	0.6500	0.6900	325,865	+0.06(+9.52%)
Dec 31, 2019		0.6300	0.6300	0.6300	0	-0.01(-1.56%)
Dec 30, 2019	0.6100	0.6600	0.6100	0.6400	110,200	+0.02(+3.23%)
Dec 27, 2019	0.6100	0.6300	0.6000	0.6200	121,225	+0.01(+1.64%)
Dec 24, 2019		0.6100	0.6100	0.6100	0	+0.05(+8.93%)
Dec 23, 2019	0.6000	0.6200	0.5300	0.5600	125,529	-0.01(-1.75%)
Dec 20, 2019	0.5200	0.5700	0.4600	0.5700	148,800	+0.07(+14.00%)
Dec 19, 2019	0.5700	0.5700	0.5000	0.5000	129,083	-0.05(-9.09%)
Dec 18, 2019	0.5800	0.5800	0.5300	0.5500	5,000	-0.04(-6.78%)
Dec 17, 2019	0.6000	0.6300	0.5900	0.5900	17,000	-0.02(-3.28%)
Dec 16, 2019	0.6200	0.6200	0.6000	0.6100	17,325	+0.00(+0.00%)
Dec 13, 2019	0.6100	0.6150	0.6100	0.6100	2,200	+0.01(+1.67%)
Dec 12, 2019	0.6000	0.6100	0.5900	0.6000	67,500	-0.01(-1.64%)
Dec 11, 2019	0.6000	0.6300	0.6000	0.6100	84,500	+0.01(+1.67%)
Dec 10, 2019	0.6000	0.6000	0.5900	0.6000	45,600	+0.02(+3.45%)
Dec 09, 2019	0.5800	0.5800	0.5800	0.5800	4,500	-0.01(-1.69%)
Dec 06, 2019	0.5900	0.5900	0.5800	0.5900	18,444	-0.01(-1.67%)
Dec 05, 2019	0.6000	0.6000	0.6000	0.6000	600	+0.01(+1.69%)
Dec 04, 2019	0.6000	0.6000	0.5700	0.5900	79,690	-0.02(-3.28%)
Dec 03, 2019	0.6200	0.6400	0.5900	0.6100	59,057	+0.00(+0.00%)

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.