Frankly Inc (TSV: TLK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2018		1.350	1.350	1.350	0	-0.30(-18.18%)
Apr 23, 2018	1.650	1.650	1.650	1.650	100	+0.15(+10.00%)
Apr 20, 2018	1.510	1.510	1.260	1.500	3,212	-0.03(-1.96%)
Apr 17, 2018		1.530	1.530	1.530	0	-0.03(-1.92%)
Apr 16, 2018	1.600	1.600	1.560	1.560	4,000	-0.02(-1.27%)
Apr 13, 2018	1.580	1.580	1.580	1.580	511	-0.10(-5.95%)
Apr 12, 2018	1.680	1.680	1.680	1.680	500	+0.10(+6.33%)
Apr 09, 2018		1.580	1.580	1.580	0	-0.07(-4.24%)
Apr 05, 2018		1.650	1.650	1.650	0	-0.02(-1.20%)
Apr 04, 2018	1.800	1.800	1.670	1.670	1,594	-0.24(-12.57%)
Apr 02, 2018		1.910	1.910	1.910	0	-0.02(-1.04%)
Mar 21, 2018		1.930	1.930	1.930	0	-0.27(-12.27%)
Mar 16, 2018		2.200	2.200	2.200	0	+0.25(+12.82%)
Mar 15, 2018	1.790	2.190	1.790	1.950	1,992	+0.29(+17.47%)
Mar 14, 2018	1.660	1.660	1.660	1.660	100	+0.06(+3.75%)
Mar 09, 2018		1.600	1.600	1.600	0	-0.15(-8.57%)
Mar 08, 2018	1.670	1.750	1.670	1.750	1,705	+0.00(+0.00%)
Mar 07, 2018	1.750	1.750	1.750	1.750	558	+0.00(+0.00%)
Mar 05, 2018		1.750	1.750	1.750	0	-0.01(-0.57%)
Feb 28, 2018		1.760	1.760	1.760	0	-0.13(-6.88%)
Feb 20, 2018		1.890	1.890	1.890	0	-0.01(-0.53%)
Feb 16, 2018		1.900	1.900	1.900	0	+0.00(+0.00%)
Feb 12, 2018		1.900	1.900	1.900	74	+0.00(+0.00%)
Feb 07, 2018		1.900	1.900	1.900	0	+0.00(+0.00%)
Feb 05, 2018		1.900	1.900	1.900	0	+0.00(+0.00%)
Feb 02, 2018	2.350	2.350	1.900	1.900	788	-0.45(-19.15%)
Feb 01, 2018	2.400	2.400	2.350	2.350	2,117	-0.10(-4.08%)
Jan 30, 2018		2.450	2.450	2.450	58	-0.38(-13.43%)
Jan 25, 2018		2.830	2.830	2.830	0	+0.31(+12.30%)
Jan 23, 2018		2.520	2.520	2.520	70	+0.00(+0.00%)
Jan 22, 2018	2.520	2.520	2.520	2.520	1,700	-0.23(-8.36%)
Jan 12, 2018		2.750	2.750	2.750	0	+0.25(+10.00%)
Jan 11, 2018		2.600	2.600	2.500	1,034	-0.10(-3.85%)
Jan 10, 2018	2.600	2.600	2.600	2.600	600	-0.02(-0.76%)
Jan 09, 2018	2.610	2.620	2.610	2.620	805	+0.01(+0.38%)
Jan 05, 2018		2.610	2.610	2.610	0	-0.04(-1.51%)
Jan 04, 2018	2.610	2.650	2.610	2.650	604	-0.04(-1.49%)
Jan 03, 2018	2.610	2.690	2.610	2.690	1,490	-0.75(-21.80%)
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%)
Oct 02, 2017		3.110	3.110	3.110	0	+0.59(+23.41%)
Sep 29, 2017	2.520	2.520	2.520	2.520	100	+0.00(+0.00%)
Sep 28, 2017	2.550	2.550	2.520	2.520	1,900	-0.13(-4.91%)
Sep 27, 2017	2.660	2.660	2.650	2.650	400	+0.09(+3.52%)
Sep 26, 2017	2.560	2.560	2.560	2.560	100	-0.29(-10.18%)
Sep 25, 2017	2.850	2.850	2.850	2.850	1,300	-0.10(-3.39%)
Sep 21, 2017		2.950	2.950	2.950	0	-0.05(-1.67%)
Sep 20, 2017	3.000	3.000	3.000	3.000	258	+0.00(+0.00%)
Sep 18, 2017		3.000	3.000	3.000	0	+0.00(+0.00%)
Sep 15, 2017	3.000	3.000	3.000	3.000	6,400	+0.00(+0.00%)
Sep 14, 2017	3.010	3.010	2.990	3.000	4,118	+0.13(+4.53%)
Sep 11, 2017		2.870	2.870	2.870	0	+0.35(+13.89%)
Aug 30, 2017		2.520	2.520	2.520	0	-1.48(-37.00%)
Aug 28, 2017		4.000	4.000	4.000	0	-0.10(-2.44%)
Aug 24, 2017		4.100	4.100	4.100	0	+0.10(+2.50%)
Aug 22, 2017		4.000	4.000	4.000	0	+0.00(+0.00%)
Aug 18, 2017		4.000	4.000	4.000	0	-0.16(-3.85%)
Aug 17, 2017	4.160	4.160	4.160	4.160	2,500	+0.06(+1.46%)
Aug 16, 2017	3.790	4.100	3.790	4.100	3,500	+0.30(+7.89%)
Aug 15, 2017	3.670	3.800	3.670	3.800	3,264	+0.35(+10.14%)
Aug 11, 2017		3.450	3.450	3.450	0	-0.78(-18.44%)
Aug 04, 2017		4.230	4.230	4.230	0	+0.29(+7.36%)
Aug 03, 2017	3.500	3.940	3.500	3.940	5,103	+0.24(+6.49%)
Aug 01, 2017		3.700	3.700	3.700	0	-0.05(-1.33%)
Jul 28, 2017		3.750	3.750	3.750	0	-0.15(-3.85%)
Jul 27, 2017	3.890	3.900	3.890	3.900	2,358	+0.25(+6.85%)
Jul 26, 2017	4.850	4.850	3.000	3.650	78,276	-1.20(-24.74%)
Jul 24, 2017		4.850	4.850	4.850	0	-0.15(-3.00%)
Jul 21, 2017	4.990	5.300	4.990	5.000	2,652	+0.00(+0.00%)
Jul 20, 2017	4.450	5.000	4.450	5.000	5,041	+0.55(+12.36%)
Jul 19, 2017	4.420	4.450	4.420	4.450	3,076	+0.46(+11.53%)
Jul 17, 2017		3.990	3.990	3.990	0	-0.11(-2.68%)
Jul 14, 2017	4.100	4.100	4.100	4.100	2,000	+0.00(+0.00%)
Jul 13, 2017	4.100	4.100	4.010	4.100	3,752	-0.06(-1.44%)
Jul 11, 2017		4.160	4.160	4.160	0	+0.00(+0.00%)
Jul 07, 2017		4.160	4.160	4.160	0	-0.24(-5.45%)
Jul 03, 2017	4.400	4.400	4.400	4.400	0	+0.00(+0.00%)
Jun 30, 2017		4.400	4.400	4.400	0	-0.49(-10.02%)
Jun 23, 2017		4.890	4.890	4.890	29	+0.09(+1.87%)
Jun 22, 2017	4.700	4.800	4.700	4.800	1,200	+0.15(+3.23%)
Jun 21, 2017	4.650	4.670	4.650	4.650	1,700	-0.60(-11.43%)
Jun 19, 2017		5.250	5.250	5.250	0	+0.00(+0.00%)
Jun 15, 2017		5.250	5.250	5.250	0	+0.00(+0.00%)
Jun 09, 2017		5.250	5.250	5.250	58	-0.10(-1.87%)
Jun 07, 2017		5.350	5.350	5.350	0	-0.65(-10.83%)
Jun 06, 2017	5.250	6.000	5.250	6.000	537	+1.00(+20.00%)
Jun 05, 2017	5.650	5.650	5.000	5.000	700	-1.35(-21.26%)
Jun 02, 2017	5.500	6.350	5.500	6.350	9,146	+0.47(+7.99%)
Jun 01, 2017	4.710	5.880	4.710	5.880	9,558	+1.23(+26.45%)
May 31, 2017	4.620	4.650	4.500	4.650	2,721	+0.03(+0.65%)
May 30, 2017	4.620	4.620	4.620	4.620	497	-0.12(-2.53%)
May 29, 2017	5.100	5.100	4.250	4.740	8,932	-0.50(-9.54%)
May 26, 2017	5.000	5.240	5.000	5.240	1,032	+0.25(+5.01%)
May 25, 2017	5.500	5.500	4.350	4.990	13,405	-0.51(-9.27%)
May 24, 2017	5.750	5.750	5.500	5.500	1,600	-0.50(-8.33%)
May 23, 2017	6.000	6.000	6.000	6.000	240	-0.10(-1.64%)
May 19, 2017	6.100	6.100	6.100	6.100	100	+0.10(+1.67%)
May 18, 2017	6.110	6.110	6.000	6.000	7,326	-0.25(-4.00%)
May 17, 2017	6.300	6.300	6.250	6.250	3,547	+0.00(+0.00%)
May 12, 2017		6.250	6.250	6.250	0	+0.05(+0.81%)
May 11, 2017	6.200	6.200	6.200	6.200	300	-0.25(-3.88%)
May 09, 2017		6.450	6.450	6.450	0	+0.25(+4.03%)
May 08, 2017	6.200	6.200	6.200	6.200	188	+0.00(+0.00%)
May 05, 2017	6.160	6.200	6.150	6.200	1,058	-0.05(-0.80%)
May 04, 2017	6.160	6.250	6.160	6.250	2,201	+0.09(+1.46%)
May 03, 2017	6.400	6.400	6.160	6.160	492	-0.24(-3.75%)
May 02, 2017	6.400	6.400	6.400	6.400	117	+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.