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 (%)
Apr 30, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Apr 29, 2019 0.4100 0.5400 0.4100 0.4400 10,069 +0.03(+7.32%)
Apr 26, 2019 0.4100 0.4100 0.4100 0.4100 2,400 -0.01(-2.38%)
Apr 25, 2019 0.4200 0.4200 0.4200 0.4200 500 +0.00(+0.00%)
Apr 23, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Apr 22, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Apr 15, 2019 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Apr 04, 2019 0.5000 0.5000 0.5000 0 +0.07(+16.28%)
Mar 28, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 27, 2019 0.4300 0.4300 0.4300 0.4300 2,500 +0.01(+2.38%)
Mar 19, 2019 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Mar 18, 2019 0.4050 0.4050 0.4050 11 +0.00(+0.00%)
Mar 13, 2019 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Mar 11, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Mar 06, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 05, 2019 0.3900 0.3900 0.3900 0.3900 500 +0.03(+8.33%)
Mar 04, 2019 0.3600 0.3600 0.3600 0.3600 882 -0.04(-8.86%)
Feb 11, 2019 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 07, 2019 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
Feb 05, 2019 0.3650 0.3650 0.3650 0 -0.04(-8.75%)
Jan 31, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jan 30, 2019 0.4200 0.4200 0.3900 0.3900 5,000 +0.04(+11.43%)
Jan 29, 2019 0.3500 0.4100 0.3000 0.3500 25,000 -0.20(-36.36%)
Jan 28, 2019 0.6700 0.7000 0.5500 0.5500 26,000 -0.15(-21.43%)
Jan 25, 2019 0.7000 0.7000 0.7000 0.7000 5,000 -0.55(-44.00%)
Jan 22, 2019 1.250 1.250 1.250 0 +0.35(+38.89%)
Jan 04, 2019 0.9000 0.9000 0.9000 0 -0.60(-40.00%)
Jan 02, 2019 1.500 1.500 1.500 0 -0.25(-14.29%)
Dec 31, 2018 1.750 1.750 1.750 0 +0.74(+73.27%)
Dec 19, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Dec 18, 2018 1.000 1.000 1.000 1.000 100 -0.01(-0.99%)
Dec 17, 2018 1.010 1.010 1.010 1.010 1,500 -0.38(-27.34%)
Dec 14, 2018 1.390 1.390 1.390 1.390 2,200 -0.10(-6.71%)
Dec 11, 2018 1.490 1.490 1.490 0 +0.09(+6.43%)
Dec 10, 2018 1.400 1.400 1.400 1.400 300 +0.01(+0.72%)
Nov 30, 2018 1.390 1.390 1.390 0 +0.38(+37.62%)
Nov 29, 2018 1.020 1.020 1.010 1.010 774 -0.04(-3.81%)
Nov 27, 2018 1.050 1.050 1.050 0 -0.34(-24.46%)
Nov 20, 2018 1.390 1.390 1.390 0 +0.02(+1.46%)
Nov 19, 2018 1.370 1.370 1.370 40 +0.00(+0.00%)
Nov 16, 2018 1.400 1.400 1.370 1.370 1,703 -0.03(-2.14%)
Nov 15, 2018 1.400 1.400 1.400 1.400 1,000 -0.10(-6.67%)
Nov 13, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 12, 2018 1.500 1.500 1.500 88 +0.00(+0.00%)
Nov 09, 2018 1.500 1.500 1.500 1.500 1,380 -0.01(-0.66%)
Nov 08, 2018 1.510 1.510 1.510 25 +0.00(+0.00%)
Nov 01, 2018 1.510 1.510 1.510 0 -0.24(-13.71%)
Oct 22, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 19, 2018 1.740 1.750 1.740 1.750 1,340 +0.15(+9.37%)
Oct 15, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 02, 2018 1.600 1.600 1.600 0 +0.10(+6.67%)
Sep 20, 2018 1.500 1.500 1.500 0 +0.10(+7.14%)
Sep 19, 2018 1.400 1.400 1.400 1.400 200 -0.10(-6.67%)
Sep 18, 2018 1.500 1.500 1.500 1.500 175 +0.00(+0.00%)
Sep 17, 2018 1.500 1.500 1.490 1.500 3,400 +0.00(+0.00%)
Sep 14, 2018 1.500 1.500 1.500 1.500 588 +0.00(+0.00%)
Sep 12, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
Sep 05, 2018 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 29, 2018 1.650 1.650 1.650 0 -0.05(-2.94%)
Aug 22, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 20, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
Aug 15, 2018 1.600 1.600 1.600 0 -0.89(-35.74%)
Aug 13, 2018 2.490 2.490 2.490 0 -0.51(-17.00%)
Jul 31, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 30, 2018 70 +0.00(+0.00%)
Jul 27, 2018 2.290 3.000 2.290 3.000 4,115 +0.95(+46.34%)
Jul 26, 2018 2.050 2.060 2.050 2.050 2,158 +0.40(+24.24%)
Jul 25, 2018 1.390 1.650 1.390 1.650 3,035 +0.27(+19.57%)
Jul 24, 2018 1.390 1.390 1.380 1.380 248 -0.20(-12.66%)
Jul 20, 2018 1.580 1.580 1.580 0 +0.08(+5.33%)
Jul 19, 2018 1.500 1.500 1.500 1.500 1,000 -0.10(-6.25%)
Jul 18, 2018 1.600 1.600 1.540 1.600 8,100 +0.05(+3.23%)
Jul 16, 2018 1.550 1.550 1.550 0 -0.05(-3.13%)
Jul 13, 2018 1.540 1.600 1.540 1.600 3,258 +0.20(+14.29%)
Jul 10, 2018 1.400 1.400 1.400 0 -0.15(-9.68%)
Jul 04, 2018 1.550 1.550 1.550 0 +0.16(+11.51%)
Jun 28, 2018 1.390 1.390 1.390 0 -0.21(-13.13%)
Jun 25, 2018 1.600 1.600 1.600 0 +0.19(+13.48%)
Jun 22, 2018 1.400 1.450 1.400 1.410 1,516 +0.01(+0.71%)
Jun 21, 2018 1.310 1.400 1.310 1.400 1,652 +0.20(+16.67%)
Jun 20, 2018 1.400 1.400 1.200 1.200 3,159 -0.21(-14.89%)
Jun 19, 2018 1.410 1.410 1.410 1.410 300 -0.10(-6.62%)
Jun 13, 2018 1.510 1.510 1.510 0 +0.16(+11.85%)
Jun 12, 2018 1.330 1.340 1.330 1.350 2,300 +0.02(+1.50%)
Jun 11, 2018 1.320 1.330 1.310 1.330 3,300 -0.21(-13.64%)
Jun 08, 2018 1.540 1.540 1.540 1.540 250 +0.24(+18.46%)
Jun 07, 2018 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Jun 04, 2018 1.300 1.300 1.300 0 -0.30(-18.75%)
May 16, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
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.